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 (%)
Feb 29, 2016 17.01 17.13 16.76 16.80 467,614 -0.21(-1.23%)
Feb 26, 2016 17.36 17.50 17.00 17.01 393,466 -0.29(-1.68%)
Feb 25, 2016 17.05 17.32 16.95 17.30 524,537 +0.33(+1.94%)
Feb 24, 2016 16.79 17.01 16.66 16.97 436,011 +0.01(+0.06%)
Feb 23, 2016 16.95 17.22 16.94 16.96 317,263 -0.09(-0.53%)
Feb 22, 2016 17.06 17.35 16.94 17.05 342,002 +0.12(+0.71%)
Feb 19, 2016 16.87 17.06 16.83 16.93 315,732 +0.03(+0.18%)
Feb 18, 2016 16.85 16.93 16.64 16.90 248,610 +0.07(+0.42%)
Feb 17, 2016 16.89 17.01 16.77 16.83 411,581 -0.02(-0.12%)
Feb 16, 2016 16.74 16.87 16.63 16.85 252,357 +0.29(+1.75%)
Feb 12, 2016 16.64 16.56 16.56 16.56 290,900 +0.05(+0.30%)
Feb 11, 2016 16.30 16.58 16.21 16.51 377,561 -0.03(-0.18%)
Feb 10, 2016 16.78 16.97 16.49 16.54 501,550 -0.13(-0.78%)
Feb 09, 2016 16.45 16.87 16.42 16.67 590,490 +0.03(+0.18%)
Feb 08, 2016 16.97 17.03 16.39 16.64 454,598 -0.44(-2.58%)
Feb 05, 2016 17.17 17.27 16.97 17.08 540,728 -0.12(-0.70%)
Feb 04, 2016 17.15 17.33 17.08 17.20 341,569 -0.04(-0.23%)
Feb 03, 2016 17.23 17.38 17.09 17.24 780,361 +0.09(+0.52%)
Feb 02, 2016 17.28 17.29 16.97 17.15 633,404 -0.11(-0.64%)
Feb 01, 2016 17.02 17.38 16.93 17.26 684,753 +0.17(+0.99%)
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 16.73 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 16.52 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%)
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.