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 (%)
Apr 28, 2017 9.587 9.587 9.253 9.295 1,107,745 -0.31(-3.20%)
Apr 27, 2017 9.699 9.866 9.580 9.601 833,585 -0.08(-0.86%)
Apr 26, 2017 9.859 9.859 9.678 9.685 994,516 -0.24(-2.39%)
Apr 25, 2017 9.964 10.01 9.894 9.922 788,364 +0.03(+0.28%)
Apr 24, 2017 10.12 10.13 9.800 9.894 926,107 -0.17(-1.66%)
Apr 21, 2017 10.10 10.12 9.954 10.06 909,722 -0.06(-0.62%)
Apr 20, 2017 10.03 10.15 10.01 10.12 1,101,690 +0.08(+0.76%)
Apr 19, 2017 9.929 10.10 9.922 10.05 1,425,096 +0.11(+1.12%)
Apr 18, 2017 9.873 9.999 9.845 9.936 911,530 +0.06(+0.64%)
Apr 17, 2017 9.790 9.901 9.790 9.873 710,703 +0.10(+1.00%)
Apr 13, 2017 9.811 9.852 9.748 9.776 883,179 -0.03(-0.36%)
Apr 12, 2017 9.852 9.901 9.783 9.811 940,296 -0.04(-0.42%)
Apr 11, 2017 9.769 9.870 9.755 9.852 759,374 +0.09(+0.93%)
Apr 10, 2017 9.636 9.762 9.594 9.762 846,212 +0.13(+1.38%)
Apr 07, 2017 9.734 9.769 9.608 9.629 2,403,432 -0.10(-1.00%)
Apr 06, 2017 9.720 9.797 9.634 9.727 1,211,593 +0.01(+0.07%)
Apr 05, 2017 9.866 9.901 9.720 9.720 1,071,623 -0.11(-1.13%)
Apr 04, 2017 9.818 9.859 9.776 9.832 815,985 +0.01(+0.07%)
Apr 03, 2017 9.769 9.845 9.709 9.825 1,213,456 +0.05(+0.50%)
Mar 31, 2017 9.671 9.797 9.643 9.776 1,434,254 +0.10(+1.01%)
Mar 30, 2017 9.629 9.727 9.532 9.678 1,404,042 +0.06(+0.58%)
Mar 29, 2017 9.546 9.626 9.525 9.622 1,176,544 +0.06(+0.58%)
Mar 28, 2017 9.574 9.601 9.441 9.567 1,728,925 -0.03(-0.29%)
Mar 27, 2017 9.713 9.825 9.580 9.594 792,622 -0.13(-1.36%)
Mar 24, 2017 9.622 9.797 9.587 9.727 1,322,655 +0.11(+1.16%)
Mar 23, 2017 9.371 9.741 9.336 9.615 1,901,109 +0.24(+2.60%)
Mar 22, 2017 9.574 9.587 9.246 9.371 1,331,481 -0.20(-2.11%)
Mar 21, 2017 9.685 9.727 9.497 9.574 1,643,920 -0.10(-1.08%)
Mar 20, 2017 9.769 9.797 9.622 9.678 1,452,079 -0.09(-0.93%)
Mar 17, 2017 9.859 9.873 9.748 9.769 1,821,060 -0.10(-0.99%)
Mar 16, 2017 9.880 9.926 9.825 9.866 1,001,035 -0.03(-0.35%)
Mar 15, 2017 9.805 9.949 9.771 9.901 3,162,289 +0.14(+1.48%)
Mar 14, 2017 9.489 9.764 9.434 9.757 1,879,064 +0.23(+2.45%)
Mar 13, 2017 9.606 9.448 9.524 1,076,601 +0.02(+0.22%)
Mar 10, 2017 9.572 9.633 9.373 9.503 1,298,310 -0.02(-0.22%)
Mar 09, 2017 9.716 9.846 9.489 9.524 1,554,296 -0.19(-1.91%)
Mar 08, 2017 9.723 9.833 9.620 9.709 1,604,224 -0.16(-1.60%)
Mar 07, 2017 10.07 10.10 9.867 9.867 803,625 -0.24(-2.38%)
Mar 06, 2017 10.16 10.16 10.05 10.11 1,364,523 -0.11(-1.08%)
Mar 03, 2017 10.35 10.40 10.12 10.22 883,022 -0.14(-1.39%)
Mar 02, 2017 10.53 10.55 10.34 10.36 716,721 -0.17(-1.63%)
Mar 01, 2017 10.71 10.80 10.48 10.53 1,510,277 -0.22(-2.04%)
Feb 28, 2017 10.80 10.86 10.68 10.75 968,014 -0.07(-0.63%)
Feb 27, 2017 10.79 10.83 10.72 10.82 918,032 +0.01(+0.06%)
Feb 24, 2017 11.00 11.02 10.75 10.81 654,121 -0.20(-1.81%)
Feb 23, 2017 10.98 11.02 10.87 11.01 894,538 +0.03(+0.31%)
Feb 22, 2017 10.81 11.12 10.81 10.98 1,585,997 -0.30(-2.68%)
Feb 21, 2017 11.13 11.31 11.04 11.28 683,459 +0.19(+1.73%)
Feb 17, 2017 11.09 11.09 11.09 0 +0.01(+0.12%)
Feb 16, 2017 10.99 11.13 10.99 11.08 796,232 +0.05(+0.50%)
Feb 15, 2017 11.04 11.08 10.96 11.02 468,757 -0.12(-1.05%)
Feb 14, 2017 11.20 11.20 11.05 11.14 614,053 -0.12(-1.10%)
Feb 13, 2017 11.33 11.33 11.21 11.26 426,477 -0.08(-0.67%)
Feb 10, 2017 11.18 11.34 11.17 11.34 491,619 +0.16(+1.48%)
Feb 09, 2017 11.06 11.23 11.04 11.17 458,552 +0.11(+0.99%)
Feb 08, 2017 10.97 11.13 10.94 11.06 738,271 -0.03(-0.25%)
Feb 07, 2017 11.12 11.18 11.05 11.09 662,373 -0.01(-0.12%)
Feb 06, 2017 11.16 11.18 11.05 11.10 359,878 -0.02(-0.19%)
Feb 03, 2017 11.22 11.22 10.98 11.12 703,890 +0.05(+0.50%)
Feb 02, 2017 10.97 11.14 10.94 11.07 589,060 +0.14(+1.26%)
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.