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 (%)
May 29, 2015 10.94 11.02 10.79 10.83 1,437,140 -0.10(-0.92%)
May 28, 2015 10.92 10.98 10.86 10.93 389,763 +0.01(+0.12%)
May 27, 2015 10.88 10.95 10.80 10.92 661,389 +0.08(+0.75%)
May 26, 2015 10.92 10.98 10.82 10.84 578,330 -0.11(-0.98%)
May 22, 2015 10.90 10.95 10.95 10.95 719,247 +0.04(+0.40%)
May 21, 2015 11.01 11.02 10.88 10.90 303,064 -0.11(-1.03%)
May 20, 2015 11.10 11.15 11.00 11.02 447,295 -0.01(-0.11%)
May 19, 2015 11.02 11.10 10.95 11.03 304,464 -0.03(-0.28%)
May 18, 2015 11.02 11.08 10.93 11.06 412,614 -0.03(-0.23%)
May 15, 2015 11.03 11.14 10.97 11.09 392,931 +0.08(+0.74%)
May 14, 2015 10.92 11.01 10.83 11.00 399,106 +0.19(+1.75%)
May 13, 2015 11.02 11.07 10.79 10.81 431,530 -0.15(-1.38%)
May 12, 2015 10.89 11.00 10.75 10.97 335,294 +0.00(+0.00%)
May 11, 2015 11.10 11.22 10.93 10.97 320,555 -0.19(-1.69%)
May 08, 2015 11.16 11.36 11.14 11.15 340,033 +0.11(+1.03%)
May 07, 2015 10.96 11.09 10.88 11.04 504,723 +0.09(+0.86%)
May 06, 2015 10.96 10.97 10.85 10.95 595,086 +0.03(+0.29%)
May 05, 2015 11.06 11.10 10.85 10.92 859,916 -0.20(-1.76%)
May 04, 2015 11.14 11.25 11.08 11.11 596,941 +0.01(+0.06%)
May 01, 2015 11.05 11.15 11.03 11.10 722,855 +0.11(+0.97%)
Apr 30, 2015 11.16 11.16 10.90 11.00 735,358 -0.23(-2.07%)
Apr 29, 2015 11.40 11.40 11.17 11.23 659,757 -0.26(-2.30%)
Apr 28, 2015 11.48 11.53 11.39 11.49 503,989 +0.03(+0.22%)
Apr 27, 2015 11.57 11.63 11.42 11.47 507,558 -0.05(-0.44%)
Apr 24, 2015 11.48 11.60 11.45 11.52 430,847 +0.07(+0.60%)
Apr 23, 2015 11.56 11.62 11.43 11.45 725,222 -0.14(-1.25%)
Apr 22, 2015 11.48 11.61 11.46 11.59 617,377 +0.14(+1.26%)
Apr 21, 2015 11.46 11.55 11.34 11.45 975,194 +0.00(+0.00%)
Apr 20, 2015 11.44 11.48 11.38 11.45 764,997 +0.04(+0.33%)
Apr 17, 2015 11.42 11.47 11.32 11.41 1,021,575 -0.07(-0.60%)
Apr 16, 2015 11.43 11.49 11.37 11.48 768,812 -0.01(-0.05%)
Apr 15, 2015 11.51 11.51 11.39 11.49 1,465,790 -0.01(-0.05%)
Apr 14, 2015 11.57 11.59 11.47 11.49 869,855 -0.03(-0.27%)
Apr 13, 2015 11.55 11.60 11.50 11.53 844,515 -0.01(-0.11%)
Apr 10, 2015 11.37 11.66 11.37 11.54 2,363,168 +0.27(+2.40%)
Apr 09, 2015 11.64 11.70 11.24 11.27 763,163 -0.43(-3.71%)
Apr 08, 2015 11.71 11.83 11.68 11.70 506,175 -0.01(-0.05%)
Apr 07, 2015 11.95 11.95 11.70 11.71 553,211 -0.26(-2.16%)
Apr 06, 2015 11.87 12.00 11.86 11.97 438,772 +0.11(+0.96%)
Apr 02, 2015 11.70 11.85 11.85 11.85 649,468 +0.16(+1.40%)
Apr 01, 2015 11.70 11.75 11.56 11.69 714,006 -0.01(-0.11%)
Mar 31, 2015 11.78 11.86 11.68 11.70 503,959 -0.13(-1.06%)
Mar 30, 2015 11.76 11.88 11.69 11.83 937,167 +0.16(+1.35%)
Mar 27, 2015 11.64 11.73 11.59 11.67 763,090 +0.08(+0.71%)
Mar 26, 2015 11.69 11.80 11.52 11.59 938,298 -0.10(-0.86%)
Mar 25, 2015 11.92 11.97 11.66 11.69 1,208,516 -0.19(-1.59%)
Mar 24, 2015 12.09 12.09 11.85 11.88 1,895,001 -0.22(-1.82%)
Mar 23, 2015 12.15 12.26 11.97 12.10 1,048,743 -0.04(-0.36%)
Mar 20, 2015 11.95 12.19 11.93 12.14 1,740,201 +0.24(+2.01%)
Mar 19, 2015 11.88 11.99 11.86 11.90 1,416,820 -0.03(-0.26%)
Mar 18, 2015 11.71 11.97 11.62 11.93 945,839 +0.25(+2.15%)
Mar 17, 2015 11.70 11.75 11.62 11.68 555,815 -0.03(-0.27%)
Mar 16, 2015 11.73 11.83 11.66 11.71 645,535 +0.06(+0.48%)
Mar 13, 2015 11.69 11.70 11.54 11.66 537,686 -0.05(-0.43%)
Mar 12, 2015 11.54 11.71 11.51 11.71 650,648 +0.26(+2.23%)
Mar 11, 2015 11.43 11.47 11.31 11.45 865,541 +0.06(+0.55%)
Mar 10, 2015 11.18 11.42 11.18 11.39 1,243,091 +0.16(+1.44%)
Mar 09, 2015 11.40 11.43 11.20 11.23 893,442 -0.09(-0.82%)
Mar 06, 2015 11.58 11.58 11.24 11.32 1,161,490 -0.40(-3.45%)
Mar 05, 2015 11.71 11.83 11.66 11.73 727,743 +0.10(+0.86%)
Mar 04, 2015 11.71 11.73 11.58 11.63 700,907 -0.11(-0.90%)
Mar 03, 2015 11.73 11.78 11.61 11.73 462,893 -0.04(-0.37%)
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.