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 (%)
Feb 28, 2011 13.41 13.51 13.29 13.51 1,477,058 +0.19(+1.43%)
Feb 25, 2011 13.26 13.37 13.18 13.32 239,988 +0.16(+1.22%)
Feb 24, 2011 13.14 13.24 13.03 13.16 147,394 +0.01(+0.08%)
Feb 23, 2011 13.33 13.34 13.10 13.15 290,557 -0.15(-1.13%)
Feb 22, 2011 13.30 13.45 13.19 13.30 173,375 -0.17(-1.26%)
Feb 18, 2011 13.50 13.52 13.37 13.47 185,366 -0.02(-0.15%)
Feb 17, 2011 13.33 13.49 13.23 13.49 207,030 +0.10(+0.75%)
Feb 16, 2011 13.31 13.41 13.13 13.39 290,797 +0.14(+1.06%)
Feb 15, 2011 13.40 13.40 12.85 13.25 613,763 -0.21(-1.56%)
Feb 14, 2011 13.39 13.50 13.19 13.46 92,604 +0.06(+0.45%)
Feb 11, 2011 13.12 13.40 13.07 13.40 141,396 +0.27(+2.06%)
Feb 10, 2011 13.04 13.23 12.96 13.13 167,822 +0.01(+0.08%)
Feb 09, 2011 13.00 13.14 12.94 13.12 222,670 +0.11(+0.85%)
Feb 08, 2011 12.99 13.01 12.75 13.01 314,663 -0.01(-0.08%)
Feb 07, 2011 13.13 13.30 12.92 13.02 196,121 -0.07(-0.53%)
Feb 04, 2011 13.14 13.26 12.96 13.09 298,588 -0.04(-0.30%)
Feb 03, 2011 12.86 13.14 12.75 13.13 222,008 +0.28(+2.18%)
Feb 02, 2011 12.70 12.95 12.70 12.85 206,987 +0.10(+0.78%)
Feb 01, 2011 12.92 13.03 12.73 12.75 765,109 -0.11(-0.86%)
Jan 31, 2011 12.74 12.95 12.64 12.86 301,109 +0.22(+1.74%)
Jan 28, 2011 12.88 13.10 12.54 12.64 541,047 -0.23(-1.79%)
Jan 27, 2011 12.81 13.03 12.81 12.87 242,804 +0.12(+0.94%)
Jan 26, 2011 12.92 13.21 12.56 12.75 1,293,287 -0.36(-2.75%)
Jan 25, 2011 12.97 13.14 12.87 13.11 311,386 +0.02(+0.15%)
Jan 24, 2011 13.08 13.20 12.99 13.09 194,945 +0.05(+0.38%)
Jan 21, 2011 13.03 13.05 12.82 13.04 299,063 +0.10(+0.77%)
Jan 20, 2011 12.90 12.99 12.74 12.94 130,629 -0.04(-0.31%)
Jan 19, 2011 13.07 13.20 12.91 12.98 192,982 -0.13(-0.99%)
Jan 18, 2011 12.95 13.11 12.81 13.11 249,280 +0.12(+0.92%)
Jan 14, 2011 12.84 13.08 12.56 12.99 533,131 -0.16(-1.22%)
Jan 13, 2011 12.99 13.20 12.82 13.15 407,873 +0.15(+1.15%)
Jan 12, 2011 12.98 13.07 12.88 13.00 274,542 +0.20(+1.56%)
Jan 11, 2011 12.83 12.95 12.75 12.80 409,933 +0.02(+0.16%)
Jan 10, 2011 12.69 12.80 12.61 12.78 305,776 +0.03(+0.24%)
Jan 07, 2011 12.75 12.80 12.56 12.75 274,268 +0.03(+0.24%)
Jan 06, 2011 12.80 12.83 12.58 12.72 789,169 -0.10(-0.78%)
Jan 05, 2011 12.47 12.83 12.47 12.82 394,003 +0.34(+2.72%)
Jan 04, 2011 12.69 12.69 12.26 12.48 132,506 -0.19(-1.50%)
Jan 03, 2011 12.54 12.69 12.54 12.67 300,885 +0.22(+1.77%)
Dec 31, 2010 12.34 12.52 12.14 12.45 109,008 +0.10(+0.81%)
Dec 30, 2010 12.32 12.49 12.23 12.35 85,300 -0.01(-0.08%)
Dec 29, 2010 12.44 12.44 12.22 12.36 108,493 -0.05(-0.40%)
Dec 28, 2010 12.34 12.44 12.28 12.41 92,254 +0.06(+0.49%)
Dec 27, 2010 12.04 12.37 12.04 12.35 41,031 +0.27(+2.24%)
Dec 23, 2010 12.13 12.22 12.06 12.08 83,426 -0.05(-0.41%)
Dec 22, 2010 12.04 12.20 12.04 12.13 388,034 +0.14(+1.17%)
Dec 21, 2010 11.90 12.00 11.77 11.99 328,380 +0.14(+1.18%)
Dec 20, 2010 11.78 11.89 11.78 11.85 187,275 +0.09(+0.77%)
Dec 17, 2010 11.51 11.77 11.42 11.76 421,337 +0.25(+2.17%)
Dec 16, 2010 11.49 11.60 11.33 11.51 218,636 -0.09(-0.78%)
Dec 15, 2010 11.61 11.75 11.48 11.60 208,599 -0.01(-0.09%)
Dec 14, 2010 11.86 11.86 11.56 11.61 222,630 -0.19(-1.61%)
Dec 13, 2010 12.12 12.13 11.76 11.80 232,861 -0.25(-2.07%)
Dec 10, 2010 11.95 12.09 11.94 12.05 290,459 +0.11(+0.92%)
Dec 09, 2010 12.00 12.10 11.89 11.94 127,850 +0.06(+0.51%)
Dec 08, 2010 12.03 12.08 11.81 11.88 290,401 -0.13(-1.08%)
Dec 07, 2010 11.92 12.18 11.92 12.01 141,126 +0.23(+1.95%)
Dec 06, 2010 11.58 11.81 11.48 11.78 145,293 +0.15(+1.29%)
Dec 03, 2010 11.66 11.79 11.58 11.63 186,522 -0.12(-1.02%)
Dec 02, 2010 11.52 11.77 11.41 11.75 574,675 +0.20(+1.73%)
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.