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 28, 2013 8.938 9.100 8.874 9.008 1,456,805 +0.05(+0.58%)
Jun 27, 2013 8.706 8.961 8.654 8.955 319,921 +0.31(+3.55%)
Jun 26, 2013 8.596 8.694 8.561 8.648 1,137,659 +0.12(+1.43%)
Jun 25, 2013 8.474 8.584 8.393 8.526 862,084 +0.13(+1.52%)
Jun 24, 2013 8.416 8.567 8.312 8.399 490,696 -0.13(-1.56%)
Jun 21, 2013 8.544 8.549 8.335 8.532 1,008,825 +0.03(+0.41%)
Jun 20, 2013 8.781 8.781 8.451 8.497 746,853 -0.39(-4.44%)
Jun 19, 2013 9.042 9.129 8.851 8.892 749,072 -0.17(-1.92%)
Jun 18, 2013 8.950 9.153 8.863 9.066 397,828 +0.14(+1.61%)
Jun 17, 2013 8.985 9.065 8.867 8.922 396,402 +0.02(+0.19%)
Jun 14, 2013 8.864 8.962 8.767 8.904 937,595 +0.04(+0.45%)
Jun 13, 2013 8.640 8.870 8.606 8.864 1,188,914 +0.18(+2.11%)
Jun 12, 2013 8.910 8.922 8.646 8.681 643,517 -0.20(-2.20%)
Jun 11, 2013 8.847 8.950 8.721 8.876 692,259 -0.06(-0.71%)
Jun 10, 2013 8.904 8.990 8.824 8.939 533,483 +0.01(+0.13%)
Jun 07, 2013 8.876 8.933 8.790 8.927 501,717 +0.11(+1.24%)
Jun 06, 2013 8.646 8.824 8.589 8.818 617,191 +0.18(+2.13%)
Jun 05, 2013 8.772 8.794 8.554 8.635 517,186 -0.15(-1.70%)
Jun 04, 2013 9.076 9.128 8.772 8.784 614,432 -0.29(-3.22%)
Jun 03, 2013 8.990 9.157 8.933 9.076 719,075 +0.12(+1.35%)
May 31, 2013 9.042 9.122 8.956 8.956 1,530,301 -0.13(-1.39%)
May 30, 2013 9.203 9.277 9.053 9.082 526,212 -0.11(-1.25%)
May 29, 2013 9.530 9.530 9.168 9.197 795,307 -0.40(-4.13%)
May 28, 2013 9.702 9.725 9.501 9.593 519,166 -0.03(-0.30%)
May 24, 2013 9.708 9.708 9.524 9.621 756,953 -0.10(-1.00%)
May 23, 2013 9.822 9.874 9.650 9.719 618,087 -0.17(-1.74%)
May 22, 2013 10.12 10.29 9.805 9.891 389,311 -0.24(-2.38%)
May 21, 2013 10.13 10.18 10.04 10.13 437,139 +0.02(+0.17%)
May 20, 2013 10.06 10.12 10.02 10.11 326,259 +0.03(+0.28%)
May 17, 2013 10.07 10.15 10.05 10.09 520,831 +0.08(+0.80%)
May 16, 2013 10.07 10.14 9.960 10.01 426,524 -0.14(-1.36%)
May 15, 2013 10.03 10.14 9.954 10.14 590,417 +0.14(+1.43%)
May 13, 2013 9.954 10.01 9.914 10.00 323,401 +0.02(+0.23%)
May 10, 2013 10.00 10.01 9.954 9.977 217,977 +0.02(+0.23%)
May 09, 2013 9.994 10.03 9.937 9.954 375,861 -0.06(-0.63%)
May 08, 2013 10.10 10.13 9.885 10.02 445,433 -0.08(-0.80%)
May 07, 2013 10.08 10.17 9.926 10.10 989,975 +0.05(+0.51%)
May 06, 2013 9.966 10.05 9.931 10.05 528,465 +0.11(+1.16%)
May 03, 2013 9.954 9.994 9.862 9.931 369,170 +0.07(+0.70%)
May 02, 2013 9.742 9.880 9.708 9.862 575,750 +0.18(+1.90%)
May 01, 2013 10.02 10.06 9.673 9.679 918,154 -0.34(-3.43%)
Apr 30, 2013 9.920 10.05 9.891 10.02 820,118 +0.13(+1.28%)
Apr 29, 2013 9.725 9.954 9.719 9.897 560,581 +0.21(+2.13%)
Apr 26, 2013 9.610 9.708 9.604 9.690 780,176 +0.09(+0.90%)
Apr 25, 2013 9.581 9.639 9.501 9.604 516,303 +0.07(+0.72%)
Apr 24, 2013 9.541 9.696 9.406 9.535 873,692 -0.06(-0.60%)
Apr 23, 2013 9.535 9.627 9.467 9.593 636,984 +0.12(+1.27%)
Apr 22, 2013 9.530 9.530 9.335 9.472 517,158 -0.06(-0.60%)
Apr 19, 2013 9.231 9.535 9.203 9.530 841,418 +0.30(+3.23%)
Apr 18, 2013 9.312 9.335 9.185 9.231 429,456 -0.05(-0.49%)
Apr 17, 2013 9.381 9.409 9.272 9.277 1,223,671 -0.18(-1.94%)
Apr 16, 2013 9.272 9.461 9.191 9.461 591,630 +0.26(+2.87%)
Apr 15, 2013 9.467 9.467 9.197 9.197 1,570,194 -0.28(-2.97%)
Apr 12, 2013 9.426 9.495 9.415 9.478 597,900 +0.00(+0.00%)
Apr 11, 2013 9.375 9.484 9.375 9.478 803,668 +0.07(+0.79%)
Apr 10, 2013 9.346 9.438 9.306 9.403 658,060 +0.09(+0.92%)
Apr 09, 2013 9.426 9.449 9.317 9.317 913,932 -0.06(-0.61%)
Apr 08, 2013 9.375 9.409 9.306 9.375 715,202 +0.02(+0.25%)
Apr 05, 2013 9.140 9.363 9.134 9.352 787,708 +0.12(+1.31%)
Apr 04, 2013 9.220 9.243 9.036 9.231 2,139,262 +0.07(+0.75%)
Apr 03, 2013 9.300 9.346 9.122 9.163 962,286 -0.15(-1.60%)
Apr 02, 2013 9.461 9.535 9.289 9.312 845,369 -0.15(-1.64%)
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.