Ramco-Gershenson Properties Trust (NY: RPT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 6.368 6.467 6.368 6.446 957,161 +0.08(+1.31%)
Jun 29, 2011 6.342 6.383 6.290 6.362 512,758 +0.05(+0.74%)
Jun 28, 2011 6.331 6.373 6.290 6.316 289,224 -0.01(-0.16%)
Jun 27, 2011 6.269 6.352 6.269 6.326 256,145 +0.06(+0.91%)
Jun 24, 2011 6.357 6.368 6.269 6.269 483,622 -0.08(-1.23%)
Jun 23, 2011 6.404 6.404 6.284 6.347 637,375 -0.14(-2.09%)
Jun 22, 2011 6.487 6.576 6.467 6.482 955,323 -0.03(-0.40%)
Jun 21, 2011 6.571 6.586 6.493 6.508 649,469 -0.03(-0.40%)
Jun 20, 2011 6.493 6.550 6.482 6.534 593,501 +0.07(+1.05%)
Jun 17, 2011 6.472 6.524 6.342 6.467 776,073 +0.06(+0.89%)
Jun 16, 2011 6.373 6.451 6.321 6.409 455,225 +0.07(+1.18%)
Jun 15, 2011 6.376 6.417 6.268 6.335 514,093 -0.09(-1.36%)
Jun 14, 2011 6.350 6.453 6.330 6.422 541,296 +0.10(+1.63%)
Jun 13, 2011 6.299 6.360 6.232 6.319 1,356,876 +0.03(+0.41%)
Jun 10, 2011 6.386 6.386 6.242 6.294 721,048 -0.12(-1.84%)
Jun 09, 2011 6.458 6.458 6.371 6.412 423,655 -0.02(-0.24%)
Jun 08, 2011 6.330 6.448 6.289 6.427 540,570 +0.08(+1.21%)
Jun 07, 2011 6.345 6.427 6.340 6.350 343,015 +0.05(+0.73%)
Jun 06, 2011 6.340 6.381 6.294 6.304 341,294 -0.04(-0.57%)
Jun 03, 2011 6.366 6.453 6.335 6.340 306,339 -0.08(-1.28%)
May 24, 2011 6.443 6.453 6.396 6.422 686,710 +0.00(+0.00%)
May 23, 2011 6.391 6.473 6.366 6.422 1,144,449 -0.04(-0.64%)
May 20, 2011 6.592 6.622 6.458 6.463 368,219 -0.12(-1.87%)
May 19, 2011 6.612 6.648 6.540 6.586 355,889 +0.01(+0.08%)
May 18, 2011 6.576 6.617 6.525 6.581 391,025 +0.03(+0.47%)
May 17, 2011 6.530 6.576 6.494 6.551 490,913 +0.01(+0.08%)
May 16, 2011 6.468 6.608 6.432 6.545 645,964 +0.05(+0.71%)
May 13, 2011 6.592 6.592 6.463 6.499 283,525 -0.07(-1.02%)
May 12, 2011 6.494 6.592 6.438 6.566 310,566 +0.04(+0.63%)
May 11, 2011 6.628 6.628 6.479 6.525 390,875 -0.10(-1.47%)
May 10, 2011 6.443 6.638 6.443 6.622 459,887 +0.22(+3.37%)
May 09, 2011 6.299 6.427 6.268 6.407 569,384 +0.09(+1.46%)
May 06, 2011 6.412 6.412 6.268 6.314 773,132 -0.05(-0.73%)
May 05, 2011 6.396 6.443 6.304 6.360 606,895 -0.06(-0.96%)
May 04, 2011 6.489 6.551 6.422 6.422 546,773 -0.07(-1.11%)
May 03, 2011 6.571 6.658 6.473 6.494 808,064 -0.08(-1.25%)
May 02, 2011 6.545 6.597 6.535 6.576 1,216,612 -0.05(-0.70%)
Apr 29, 2011 6.653 6.653 6.556 6.622 337,793 -0.01(-0.15%)
Apr 28, 2011 6.592 6.658 6.540 6.633 488,922 +0.04(+0.62%)
Apr 27, 2011 6.679 6.679 6.448 6.592 2,096,121 -0.01(-0.08%)
Apr 26, 2011 6.561 6.648 6.489 6.597 716,433 +0.07(+1.02%)
Apr 25, 2011 6.525 6.540 6.458 6.530 495,386 -0.03(-0.47%)
Apr 21, 2011 6.576 6.576 6.515 6.561 217,604 +0.02(+0.31%)
Apr 20, 2011 6.551 6.551 6.463 6.540 341,438 +0.06(+0.87%)
Apr 19, 2011 6.432 6.494 6.417 6.484 492,766 +0.08(+1.20%)
Apr 18, 2011 6.324 6.407 6.273 6.407 290,248 +0.01(+0.16%)
Apr 15, 2011 6.330 6.407 6.330 6.396 871,704 +0.05(+0.73%)
Apr 14, 2011 6.263 6.386 6.217 6.350 488,287 +0.05(+0.82%)
Apr 13, 2011 6.350 6.350 6.258 6.299 389,462 -0.01(-0.16%)
Apr 12, 2011 6.340 6.386 6.222 6.309 782,648 -0.06(-0.97%)
Apr 11, 2011 6.360 6.432 6.330 6.371 397,736 +0.02(+0.32%)
Apr 08, 2011 6.381 6.381 6.283 6.350 394,202 +0.01(+0.08%)
Apr 07, 2011 6.545 6.545 6.335 6.345 662,666 -0.19(-2.91%)
Apr 06, 2011 6.566 6.576 6.530 6.535 407,879 +0.02(+0.32%)
Apr 05, 2011 6.443 6.597 6.443 6.515 563,415 +0.08(+1.20%)
Apr 04, 2011 6.396 6.448 6.386 6.438 921,925 +0.06(+0.89%)
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.