Ramco-Gershenson Properties Trust (NY: RPT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.50 11.64 11.34 11.50 154,705 +0.04(+0.35%)
Jul 29, 2010 11.63 11.71 11.28 11.46 116,699 -0.08(-0.69%)
Jul 28, 2010 11.54 11.74 11.27 11.54 1,344 -0.08(-0.69%)
Jul 27, 2010 11.52 11.66 11.42 11.62 427,695 +0.19(+1.66%)
Jul 26, 2010 11.10 11.45 11.10 11.43 308,713 +0.42(+3.81%)
Jul 23, 2010 10.54 11.06 10.49 11.01 192,406 +0.38(+3.57%)
Jul 22, 2010 10.30 10.69 10.27 10.63 364,708 +0.50(+4.94%)
Jul 21, 2010 10.58 10.69 10.11 10.13 91,521 -0.35(-3.34%)
Jul 20, 2010 9.970 10.49 9.930 10.48 161,256 +0.35(+3.46%)
Jul 19, 2010 10.10 10.25 9.760 10.13 63,506 +0.07(+0.70%)
Jul 16, 2010 10.06 10.54 10.03 10.06 179,393 -0.45(-4.28%)
Jul 15, 2010 10.73 10.75 10.33 10.51 101,452 -0.23(-2.14%)
Jul 14, 2010 10.77 10.80 10.65 10.74 90,167 -0.11(-1.01%)
Jul 13, 2010 10.85 10.93 10.61 10.85 3,286 +0.39(+3.73%)
Jul 12, 2010 10.50 10.59 10.09 10.46 156,295 -0.12(-1.13%)
Jul 09, 2010 10.58 10.62 10.14 10.58 127,300 +0.23(+2.22%)
Jul 08, 2010 10.35 10.40 10.04 10.35 999 +0.24(+2.37%)
Jul 07, 2010 9.800 10.28 9.780 10.11 389,029 +0.42(+4.33%)
Jul 06, 2010 9.690 10.52 9.630 9.690 1,681 -0.48(-4.72%)
Jul 02, 2010 10.17 10.25 9.980 10.17 280,722 +0.00(+0.00%)
Jul 01, 2010 10.00 10.20 9.900 10.17 348,575 +0.07(+0.69%)
Jun 30, 2010 10.10 10.27 9.890 10.10 2,637 +0.15(+1.51%)
Jun 29, 2010 10.28 10.34 9.800 9.950 354,122 -0.54(-5.15%)
Jun 25, 2010 10.49 10.65 9.910 10.49 1,276,551 +0.46(+4.59%)
Jun 24, 2010 10.03 10.33 10.01 10.03 1,227 -0.35(-3.37%)
Jun 23, 2010 10.57 10.60 10.27 10.38 190,492 -0.24(-2.26%)
Jun 22, 2010 10.62 11.10 10.58 10.62 1,069 -0.17(-1.58%)
Jun 21, 2010 10.73 11.00 10.55 10.79 378,437 +0.27(+2.57%)
Jun 18, 2010 10.52 10.63 10.16 10.52 301,332 +0.07(+0.67%)
Jun 17, 2010 10.45 10.59 10.19 10.45 159 -0.01(-0.10%)
Jun 16, 2010 10.49 10.65 10.37 10.46 154,976 -0.28(-2.61%)
Jun 15, 2010 10.74 10.85 10.56 10.74 1,427 +0.15(+1.42%)
Jun 14, 2010 10.62 10.71 10.54 10.59 294,054 +0.07(+0.67%)
Jun 11, 2010 10.08 10.53 10.08 10.52 360,692 +0.29(+2.83%)
Jun 10, 2010 10.12 10.27 9.980 10.23 306,455 +0.34(+3.44%)
Jun 09, 2010 9.890 10.08 9.770 9.890 198,094 +0.09(+0.92%)
Jun 08, 2010 9.650 9.810 9.370 9.800 346,237 +0.18(+1.87%)
Jun 07, 2010 9.840 9.850 9.560 9.620 318,491 -0.18(-1.84%)
Jun 04, 2010 9.800 10.28 9.690 9.800 405,119 -0.64(-6.13%)
Jun 03, 2010 10.44 10.63 10.38 10.44 300,678 -0.20(-1.88%)
Jun 02, 2010 10.64 10.64 10.35 10.64 441,989 +0.14(+1.33%)
Jun 01, 2010 10.50 10.79 10.24 10.50 1,157 -0.31(-2.87%)
May 28, 2010 10.81 11.10 10.76 10.81 635,536 -0.19(-1.73%)
May 27, 2010 10.53 11.05 10.37 11.00 398,128 +0.69(+6.69%)
May 26, 2010 10.31 10.66 10.14 10.31 1,152 +0.02(+0.19%)
May 25, 2010 10.25 10.37 10.02 10.29 339,150 -0.29(-2.74%)
May 24, 2010 11.02 11.41 10.58 10.58 197,797 -0.44(-3.99%)
May 21, 2010 10.11 11.19 10.11 11.02 766,651 +0.72(+6.99%)
May 20, 2010 10.31 10.44 10.13 10.30 818,551 -0.97(-8.61%)
May 19, 2010 11.44 11.79 11.00 11.27 554,413 -0.22(-1.91%)
May 18, 2010 11.93 11.98 11.46 11.49 456,626 -0.28(-2.38%)
May 17, 2010 11.59 11.85 11.04 11.77 249,248 +0.24(+2.08%)
May 14, 2010 11.53 11.69 11.35 11.53 748,745 +0.03(+0.26%)
May 13, 2010 11.65 11.85 11.46 11.50 4,858,193 -0.99(-7.93%)
May 12, 2010 12.04 12.50 11.99 12.49 189,700 +0.50(+4.17%)
May 11, 2010 12.00 12.34 11.92 11.99 536,840 +0.07(+0.59%)
May 10, 2010 11.75 12.00 11.71 11.92 218,193 +0.82(+7.39%)
May 07, 2010 11.22 11.57 10.82 11.10 327,766 -0.22(-1.94%)
May 06, 2010 11.75 11.77 10.86 11.32 253,617 -0.55(-4.63%)
May 05, 2010 11.87 11.94 11.68 11.87 205,339 -0.37(-3.02%)
May 04, 2010 12.60 12.60 12.08 12.24 257,034 -0.56(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.