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 (%)
Oct 31, 2013 16.38 16.46 16.19 16.26 234,719 -0.12(-0.73%)
Oct 30, 2013 16.44 16.46 16.32 16.38 220,407 -0.07(-0.43%)
Oct 29, 2013 16.58 16.58 16.40 16.45 125,297 -0.12(-0.72%)
Oct 28, 2013 16.58 16.61 16.39 16.57 241,636 +0.00(+0.00%)
Oct 25, 2013 16.56 16.58 16.46 16.57 225,987 +0.11(+0.67%)
Oct 24, 2013 16.40 16.54 16.30 16.46 219,651 +0.09(+0.55%)
Oct 23, 2013 15.94 16.38 15.77 16.37 364,916 +0.43(+2.70%)
Oct 22, 2013 15.72 15.94 15.68 15.94 236,851 +0.24(+1.53%)
Oct 21, 2013 15.69 15.70 15.55 15.70 228,444 -0.01(-0.06%)
Oct 18, 2013 15.84 15.88 15.62 15.71 343,368 -0.04(-0.25%)
Oct 17, 2013 15.51 15.75 15.47 15.75 615,661 +0.12(+0.77%)
Oct 16, 2013 15.66 15.74 15.55 15.63 718,028 +0.03(+0.19%)
Oct 15, 2013 15.59 15.64 15.46 15.60 240,621 +0.02(+0.13%)
Oct 14, 2013 15.32 15.61 15.32 15.58 297,237 +0.13(+0.84%)
Oct 11, 2013 15.16 15.46 15.13 15.45 191,517 +0.21(+1.38%)
Oct 10, 2013 15.02 15.26 14.98 15.24 203,844 +0.38(+2.56%)
Oct 09, 2013 14.83 14.95 14.77 14.86 123,055 +0.09(+0.61%)
Oct 08, 2013 14.98 15.00 14.76 14.77 223,247 -0.21(-1.40%)
Oct 07, 2013 14.90 15.09 14.85 14.98 246,013 -0.03(-0.20%)
Oct 04, 2013 15.10 15.24 14.85 15.01 440,423 -0.16(-1.05%)
Oct 03, 2013 15.47 15.51 15.08 15.17 278,046 -0.37(-2.38%)
Oct 02, 2013 15.48 15.58 15.37 15.54 315,351 -0.03(-0.19%)
Oct 01, 2013 15.41 15.66 15.40 15.57 344,583 +0.16(+1.04%)
Sep 30, 2013 15.35 15.56 15.34 15.41 163,804 -0.08(-0.52%)
Sep 27, 2013 15.46 15.58 15.42 15.49 169,802 -0.08(-0.51%)
Sep 26, 2013 15.47 15.59 15.47 15.57 176,425 +0.10(+0.65%)
Sep 25, 2013 15.58 15.58 15.32 15.47 302,341 -0.06(-0.39%)
Sep 24, 2013 15.54 15.64 15.47 15.53 276,289 -0.01(-0.06%)
Sep 23, 2013 15.51 15.65 15.43 15.54 151,698 +0.00(+0.00%)
Sep 20, 2013 15.81 15.84 15.49 15.54 365,753 -0.22(-1.40%)
Sep 19, 2013 15.81 15.84 15.66 15.76 399,785 -0.03(-0.19%)
Sep 18, 2013 15.33 15.81 15.23 15.79 282,219 +0.30(+1.94%)
Sep 17, 2013 15.45 15.52 15.35 15.49 187,627 +0.00(+0.00%)
Sep 16, 2013 15.54 15.50 15.29 15.49 444,432 +0.12(+0.78%)
Sep 13, 2013 15.27 15.38 15.18 15.37 358,162 +0.14(+0.92%)
Sep 12, 2013 15.18 15.27 15.07 15.23 261,252 +0.04(+0.26%)
Sep 11, 2013 15.12 15.23 15.01 15.19 167,991 +0.07(+0.46%)
Sep 10, 2013 15.04 15.12 14.83 15.12 215,859 +0.19(+1.27%)
Sep 09, 2013 14.59 14.93 14.55 14.93 257,582 +0.36(+2.47%)
Sep 06, 2013 14.48 14.64 14.35 14.57 314,570 +0.26(+1.82%)
Sep 05, 2013 14.41 14.55 14.19 14.31 168,475 -0.05(-0.35%)
Sep 04, 2013 14.22 14.44 14.18 14.36 279,532 +0.12(+0.84%)
Sep 03, 2013 14.64 14.64 14.11 14.24 291,186 -0.24(-1.66%)
Aug 30, 2013 14.69 14.82 14.46 14.48 372,135 -0.21(-1.43%)
Aug 29, 2013 14.59 14.74 14.51 14.69 175,743 +0.09(+0.62%)
Aug 28, 2013 14.67 14.87 14.49 14.60 210,886 -0.05(-0.34%)
Aug 27, 2013 14.69 14.91 14.60 14.65 310,376 -0.19(-1.28%)
Aug 26, 2013 14.99 14.99 14.79 14.84 253,288 -0.16(-1.07%)
Aug 23, 2013 14.92 15.02 14.85 15.00 528,959 +0.12(+0.81%)
Aug 22, 2013 14.71 14.89 14.62 14.88 88,358 +0.18(+1.22%)
Aug 21, 2013 14.66 14.90 14.54 14.70 478,016 -0.06(-0.41%)
Aug 20, 2013 14.43 14.82 14.43 14.76 139,180 +0.35(+2.43%)
Aug 19, 2013 14.63 14.63 14.37 14.41 259,433 -0.26(-1.77%)
Aug 16, 2013 14.87 15.03 14.67 14.67 187,850 -0.28(-1.87%)
Aug 15, 2013 15.06 15.17 14.87 14.95 204,857 -0.29(-1.90%)
Aug 14, 2013 15.31 15.38 15.21 15.24 135,543 -0.04(-0.26%)
Aug 13, 2013 15.50 15.50 15.22 15.28 143,146 -0.21(-1.36%)
Aug 12, 2013 15.50 15.54 15.40 15.49 211,259 -0.11(-0.71%)
Aug 09, 2013 15.38 15.71 15.37 15.60 96,471 +0.15(+0.97%)
Aug 08, 2013 15.46 15.50 15.31 15.45 107,548 +0.06(+0.39%)
Aug 07, 2013 15.50 15.50 15.32 15.39 134,089 -0.13(-0.84%)
Aug 06, 2013 15.51 15.63 15.44 15.52 191,007 -0.04(-0.26%)
Aug 05, 2013 15.56 15.60 15.48 15.56 146,510 +0.00(+0.00%)
Aug 02, 2013 15.49 15.61 15.39 15.56 273,450 +0.03(+0.19%)
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.