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 (%)
Mar 29, 2018 9.210 9.210 9.210 0 -0.09(-0.96%)
Mar 28, 2018 9.024 9.315 9.024 9.300 1,015,689 +0.35(+3.91%)
Mar 27, 2018 9.031 9.057 8.793 8.949 793,941 -0.10(-1.07%)
Mar 26, 2018 8.934 9.076 8.800 9.046 653,484 +0.22(+2.45%)
Mar 23, 2018 8.957 9.054 8.815 8.830 711,383 -0.13(-1.41%)
Mar 22, 2018 8.808 9.046 8.793 8.957 1,201,484 +0.13(+1.52%)
Mar 21, 2018 8.838 8.882 8.741 8.823 745,792 -0.03(-0.34%)
Mar 20, 2018 8.920 8.972 8.741 8.853 706,911 -0.04(-0.42%)
Mar 19, 2018 8.875 8.897 8.759 8.890 850,950 -0.01(-0.17%)
Mar 16, 2018 8.766 8.912 8.627 8.905 1,501,520 +0.15(+1.76%)
Mar 15, 2018 8.810 8.824 8.692 8.751 844,846 -0.06(-0.66%)
Mar 14, 2018 8.868 8.883 8.758 8.810 574,530 -0.04(-0.41%)
Mar 13, 2018 8.861 8.941 8.795 8.846 529,046 +0.00(+0.00%)
Mar 12, 2018 8.751 8.923 8.751 8.846 534,927 +0.04(+0.50%)
Mar 09, 2018 8.868 8.868 8.575 8.802 685,557 -0.04(-0.50%)
Mar 08, 2018 8.912 8.971 8.817 8.846 443,083 -0.06(-0.66%)
Mar 07, 2018 8.949 8.905 464,210 +0.04(+0.50%)
Mar 06, 2018 8.824 8.890 8.663 8.861 669,100 +0.07(+0.75%)
Mar 05, 2018 8.766 8.868 8.722 8.795 643,600 +0.01(+0.08%)
Mar 02, 2018 8.656 8.795 8.575 8.788 465,859 +0.09(+1.01%)
Mar 01, 2018 8.583 8.839 8.532 8.700 574,912 +0.08(+0.93%)
Feb 28, 2018 8.692 8.749 8.597 8.619 808,771 -0.01(-0.17%)
Feb 27, 2018 8.978 9.022 8.634 8.634 631,921 -0.31(-3.52%)
Feb 26, 2018 8.773 8.949 8.678 8.949 650,854 +0.24(+2.77%)
Feb 23, 2018 8.671 8.758 8.568 8.707 514,098 +0.07(+0.85%)
Feb 22, 2018 8.634 1,125,680 +0.02(+0.25%)
Feb 21, 2018 8.832 8.941 8.612 8.612 683,960 -0.23(-2.57%)
Feb 20, 2018 8.868 8.985 8.773 8.839 939,732 -0.04(-0.41%)
Feb 16, 2018 8.875 8.875 8.875 0 +0.29(+3.32%)
Feb 15, 2018 8.553 8.671 8.553 8.590 986,932 +0.10(+1.12%)
Feb 14, 2018 8.517 8.575 8.371 8.495 732,274 -0.11(-1.28%)
Feb 13, 2018 8.597 8.714 8.517 8.605 1,055,569 -0.01(-0.17%)
Feb 12, 2018 8.605 8.692 8.334 8.619 1,228,308 +0.02(+0.26%)
Feb 09, 2018 8.495 8.685 8.312 8.597 1,031,200 +0.14(+1.64%)
Feb 08, 2018 8.795 8.810 8.458 8.458 1,034,206 -0.34(-3.91%)
Feb 07, 2018 8.978 9.014 8.802 8.802 1,648,092 -0.20(-2.27%)
Feb 06, 2018 8.963 9.161 8.832 9.007 1,280,158 -0.26(-2.76%)
Feb 05, 2018 9.388 9.439 9.073 9.263 767,763 -0.20(-2.16%)
Feb 02, 2018 9.410 9.468 9.249 9.468 1,449,485 -0.02(-0.23%)
Feb 01, 2018 9.658 9.702 9.453 9.490 691,736 -0.18(-1.89%)
Jan 31, 2018 9.702 9.710 9.527 9.673 758,800 +0.04(+0.38%)
Jan 30, 2018 9.761 9.827 9.629 9.636 586,752 -0.17(-1.72%)
Jan 29, 2018 9.870 9.914 9.673 9.805 395,806 -0.12(-1.18%)
Jan 26, 2018 10.08 10.08 9.845 9.922 464,406 -0.15(-1.45%)
Jan 25, 2018 10.10 10.12 9.907 10.07 840,898 -0.01(-0.14%)
Jan 24, 2018 10.21 10.22 10.00 10.08 494,811 -0.16(-1.57%)
Jan 23, 2018 10.18 10.30 10.18 10.24 705,968 +0.07(+0.65%)
Jan 22, 2018 10.06 10.18 10.02 10.18 395,827 +0.13(+1.31%)
Jan 19, 2018 9.914 10.05 9.870 10.05 732,494 +0.12(+1.25%)
Jan 18, 2018 10.03 10.03 9.907 9.922 623,116 -0.11(-1.09%)
Jan 17, 2018 9.995 10.13 9.944 10.03 852,571 +0.10(+1.03%)
Jan 16, 2018 10.15 10.20 9.929 9.929 847,808 -0.13(-1.31%)
Jan 12, 2018 10.06 10.06 10.06 0 -0.12(-1.15%)
Jan 11, 2018 10.19 10.23 10.13 10.18 535,365 +0.03(+0.29%)
Jan 10, 2018 10.22 10.22 10.02 10.15 955,655 -0.12(-1.14%)
Jan 09, 2018 10.66 10.66 10.26 10.27 880,435 -0.42(-3.90%)
Jan 08, 2018 10.61 10.68 10.54 10.68 1,441,171 +0.07(+0.69%)
Jan 05, 2018 10.51 10.72 10.49 10.61 721,027 +0.10(+0.90%)
Jan 04, 2018 10.76 10.77 10.50 10.51 430,906 -0.17(-1.58%)
Jan 03, 2018 10.84 10.89 10.64 10.68 491,378 -0.14(-1.28%)
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.