Ramco-Gershenson Properties Trust (NY: RPT )

11.61 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 16.75 17.09 16.64 17.09 434,914 +0.51(+3.08%)
Jan 28, 2016 16.70 16.84 16.53 16.58 277,297 +0.01(+0.06%)
Jan 27, 2016 16.67 16.80 16.48 16.57 518,472 -0.18(-1.07%)
Jan 26, 2016 16.52 16.91 16.52 16.75 803,501 +0.29(+1.76%)
Jan 25, 2016 16.59 16.81 16.41 16.46 738,564 -0.12(-0.72%)
Jan 22, 2016 16.17 16.74 16.17 16.58 934,234 +0.49(+3.05%)
Jan 21, 2016 16.10 16.39 15.90 16.09 670,376 +0.11(+0.69%)
Jan 20, 2016 16.07 16.22 15.49 15.98 620,785 -0.32(-1.96%)
Jan 19, 2016 16.19 16.35 16.12 16.30 485,175 +0.24(+1.49%)
Jan 15, 2016 15.72 16.06 16.06 16.06 517,700 +0.00(+0.00%)
Jan 14, 2016 16.15 16.29 16.02 16.06 347,070 -0.05(-0.31%)
Jan 13, 2016 16.48 16.64 16.06 16.11 428,301 -0.37(-2.25%)
Jan 12, 2016 16.84 16.84 16.35 16.48 426,752 -0.18(-1.08%)
Jan 11, 2016 16.52 16.74 16.48 16.66 413,679 +0.18(+1.09%)
Jan 08, 2016 16.80 16.88 16.45 16.48 640,744 -0.28(-1.67%)
Jan 07, 2016 16.75 16.86 16.63 16.76 542,577 -0.27(-1.59%)
Jan 06, 2016 16.75 17.04 16.75 17.03 452,220 +0.14(+0.83%)
Jan 05, 2016 16.54 16.91 16.34 16.89 880,174 +0.73(+4.52%)
Jan 04, 2016 16.41 16.53 16.08 16.16 408,979 -0.45(-2.71%)
Dec 31, 2015 16.79 16.61 16.61 16.61 327,600 -0.20(-1.19%)
Dec 30, 2015 16.89 16.93 16.76 16.81 226,756 -0.08(-0.47%)
Dec 29, 2015 16.71 16.89 16.69 16.89 237,258 +0.25(+1.50%)
Dec 28, 2015 16.56 16.64 16.42 16.64 227,459 +0.06(+0.36%)
Dec 24, 2015 16.49 16.58 16.58 16.58 144,100 +0.04(+0.24%)
Dec 23, 2015 16.48 16.61 16.32 16.54 600,688 +0.09(+0.55%)
Dec 22, 2015 16.27 16.49 16.27 16.45 352,981 +0.23(+1.42%)
Dec 21, 2015 16.27 16.33 16.08 16.22 293,239 +0.07(+0.43%)
Dec 18, 2015 16.30 16.51 16.09 16.15 1,496,156 -0.41(-2.48%)
Dec 17, 2015 16.54 16.68 16.46 16.56 419,216 -0.20(-1.19%)
Dec 16, 2015 16.54 16.84 16.51 16.76 559,126 +0.29(+1.76%)
Dec 15, 2015 16.34 16.55 16.34 16.47 633,589 +0.23(+1.42%)
Dec 14, 2015 16.19 16.35 16.13 16.24 478,244 +0.01(+0.06%)
Dec 11, 2015 16.27 16.34 16.01 16.23 359,061 -0.06(-0.37%)
Dec 10, 2015 16.54 16.62 16.27 16.29 204,338 -0.24(-1.45%)
Dec 09, 2015 16.42 16.61 16.35 16.53 302,579 +0.05(+0.30%)
Dec 08, 2015 16.44 16.57 16.40 16.48 197,509 +0.00(+0.00%)
Dec 07, 2015 16.48 16.55 16.31 16.48 234,896 +0.00(+0.00%)
Dec 04, 2015 16.56 16.86 16.42 16.48 430,925 +0.00(+0.00%)
Dec 03, 2015 16.52 16.62 16.33 16.48 439,081 -0.05(-0.30%)
Dec 02, 2015 17.01 17.04 16.51 16.53 404,564 -0.53(-3.11%)
Dec 01, 2015 16.91 17.06 16.88 17.06 201,770 +0.19(+1.13%)
Nov 30, 2015 17.00 17.06 16.80 16.87 458,584 -0.10(-0.59%)
Nov 27, 2015 16.91 17.04 16.81 16.97 193,943 +0.06(+0.35%)
Nov 25, 2015 16.86 16.91 16.91 16.91 182,100 +0.05(+0.30%)
Nov 24, 2015 16.75 16.87 16.59 16.86 190,993 +0.01(+0.06%)
Nov 23, 2015 16.83 16.96 16.77 16.85 212,503 +0.01(+0.06%)
Nov 20, 2015 16.67 16.92 16.58 16.84 435,728 +0.26(+1.57%)
Nov 19, 2015 16.49 16.61 16.39 16.58 320,226 +0.12(+0.73%)
Nov 18, 2015 16.15 16.47 16.11 16.46 287,485 +0.33(+2.05%)
Nov 17, 2015 16.17 16.34 16.12 16.13 347,495 -0.09(-0.55%)
Nov 16, 2015 16.10 16.22 16.01 16.22 302,014 +0.12(+0.75%)
Nov 13, 2015 16.57 16.66 16.08 16.10 397,337 -0.49(-2.95%)
Nov 12, 2015 16.61 16.67 16.49 16.59 427,432 -0.07(-0.42%)
Nov 11, 2015 16.63 16.69 16.47 16.66 268,869 +0.03(+0.18%)
Nov 10, 2015 16.36 16.67 16.32 16.63 267,858 +0.25(+1.53%)
Nov 09, 2015 16.68 16.71 16.28 16.38 442,257 -0.36(-2.15%)
Nov 06, 2015 16.81 16.96 16.62 16.74 812,040 -0.30(-1.76%)
Nov 05, 2015 16.94 17.05 16.74 17.04 336,279 +0.16(+0.95%)
Nov 04, 2015 16.99 17.19 16.76 16.88 480,302 -0.13(-0.76%)
Nov 03, 2015 17.04 17.07 16.86 17.01 369,724 -0.10(-0.58%)
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.