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 (%)
May 31, 2013 15.76 15.90 15.61 15.61 877,984 -0.22(-1.39%)
May 30, 2013 16.04 16.17 15.78 15.83 301,905 -0.20(-1.25%)
May 29, 2013 16.61 16.61 15.98 16.03 456,294 -0.69(-4.13%)
May 28, 2013 16.91 16.95 16.56 16.72 297,863 -0.05(-0.30%)
May 24, 2013 16.92 16.92 16.60 16.77 434,289 -0.17(-1.00%)
May 23, 2013 17.12 17.21 16.82 16.94 354,617 -0.30(-1.74%)
May 22, 2013 17.64 17.94 17.09 17.24 223,361 -0.42(-2.38%)
May 21, 2013 17.66 17.75 17.50 17.66 250,801 +0.03(+0.17%)
May 20, 2013 17.54 17.64 17.46 17.63 187,186 +0.05(+0.28%)
May 17, 2013 17.56 17.69 17.51 17.58 298,818 +0.14(+0.80%)
May 16, 2013 17.56 17.68 17.36 17.44 244,711 -0.24(-1.36%)
May 15, 2013 17.49 17.68 17.35 17.68 338,742 +0.25(+1.43%)
May 13, 2013 17.35 17.44 17.28 17.43 185,546 +0.04(+0.23%)
May 10, 2013 17.43 17.44 17.35 17.39 125,061 +0.04(+0.23%)
May 09, 2013 17.42 17.48 17.32 17.35 215,644 -0.11(-0.63%)
May 08, 2013 17.60 17.66 17.23 17.46 255,560 -0.14(-0.80%)
May 07, 2013 17.57 17.73 17.30 17.60 567,981 +0.09(+0.51%)
May 06, 2013 17.37 17.51 17.31 17.51 303,198 +0.20(+1.16%)
May 03, 2013 17.35 17.42 17.19 17.31 211,805 +0.12(+0.70%)
May 02, 2013 16.98 17.22 16.92 17.19 330,327 +0.32(+1.90%)
May 01, 2013 17.47 17.54 16.86 16.87 526,775 -0.60(-3.43%)
Apr 30, 2013 17.29 17.51 17.24 17.47 470,529 +0.22(+1.28%)
Apr 29, 2013 16.95 17.35 16.94 17.25 321,624 +0.36(+2.13%)
Apr 26, 2013 16.75 16.92 16.74 16.89 447,613 +0.15(+0.90%)
Apr 25, 2013 16.70 16.80 16.56 16.74 296,220 +0.12(+0.72%)
Apr 24, 2013 16.63 16.90 16.39 16.62 501,266 -0.10(-0.60%)
Apr 23, 2013 16.62 16.78 16.50 16.72 365,459 +0.21(+1.27%)
Apr 22, 2013 16.61 16.61 16.27 16.51 296,711 -0.10(-0.60%)
Apr 19, 2013 16.09 16.62 16.04 16.61 482,749 +0.52(+3.23%)
Apr 18, 2013 16.23 16.27 16.01 16.09 246,393 -0.08(-0.49%)
Apr 17, 2013 16.35 16.40 16.16 16.17 702,060 -0.32(-1.94%)
Apr 16, 2013 16.16 16.49 16.02 16.49 339,438 +0.46(+2.87%)
Apr 15, 2013 16.50 16.50 16.03 16.03 900,872 -0.49(-2.97%)
Apr 12, 2013 16.43 16.55 16.41 16.52 343,035 +0.00(+0.00%)
Apr 11, 2013 16.34 16.53 16.34 16.52 461,091 +0.13(+0.79%)
Apr 10, 2013 16.29 16.45 16.22 16.39 377,551 +0.15(+0.92%)
Apr 09, 2013 16.43 16.47 16.24 16.24 524,353 -0.10(-0.61%)
Apr 08, 2013 16.34 16.40 16.22 16.34 410,335 +0.04(+0.25%)
Apr 05, 2013 15.93 16.32 15.92 16.30 451,934 +0.21(+1.31%)
Apr 04, 2013 16.07 16.11 15.75 16.09 1,227,365 +0.12(+0.75%)
Apr 03, 2013 16.21 16.29 15.90 15.97 552,095 -0.26(-1.60%)
Apr 02, 2013 16.49 16.62 16.19 16.23 485,016 -0.27(-1.64%)
Apr 01, 2013 16.38 16.50 16.14 16.50 913,247 -0.30(-1.79%)
Mar 28, 2013 16.80 16.84 16.68 16.80 1,667,140 +0.06(+0.36%)
Mar 27, 2013 16.72 16.79 16.56 16.74 464,768 -0.08(-0.48%)
Mar 26, 2013 16.63 16.86 16.55 16.82 901,682 +0.25(+1.51%)
Mar 25, 2013 16.38 16.62 16.30 16.57 600,411 +0.27(+1.66%)
Mar 22, 2013 16.12 16.31 16.12 16.30 923,224 +0.20(+1.24%)
Mar 21, 2013 16.02 16.27 16.02 16.10 321,314 +0.04(+0.25%)
Mar 20, 2013 16.05 16.09 15.95 16.06 517,108 +0.08(+0.50%)
Mar 19, 2013 15.89 16.04 15.81 15.98 591,003 +0.10(+0.63%)
Mar 18, 2013 15.80 15.97 15.69 15.88 575,700 -0.21(-1.31%)
Mar 15, 2013 16.13 16.27 16.04 16.09 626,988 -0.01(-0.06%)
Mar 14, 2013 15.89 16.13 15.81 16.10 511,005 +0.23(+1.45%)
Mar 13, 2013 15.71 16.21 15.65 15.87 5,005,973 +0.16(+1.02%)
Mar 12, 2013 15.85 15.91 15.69 15.71 217,089 -0.12(-0.76%)
Mar 11, 2013 15.85 15.88 15.75 15.83 196,659 -0.08(-0.50%)
Mar 08, 2013 15.95 15.95 15.75 15.91 189,951 +0.00(+0.00%)
Mar 07, 2013 15.93 15.95 15.47 15.91 145,523 -0.01(-0.06%)
Mar 06, 2013 16.05 16.06 15.81 15.92 225,630 -0.12(-0.75%)
Mar 05, 2013 15.71 16.08 15.69 16.04 279,615 +0.34(+2.17%)
Mar 04, 2013 15.69 15.77 15.58 15.70 323,042 +0.01(+0.06%)
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.