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 (%)
Sep 28, 2018 13.29 13.60 13.29 13.60 589,400 +0.31(+2.33%)
Sep 27, 2018 13.38 13.42 13.27 13.29 463,915 -0.02(-0.15%)
Sep 26, 2018 13.45 13.54 13.29 13.31 506,004 -0.16(-1.19%)
Sep 25, 2018 13.28 13.51 13.28 13.47 665,852 +0.22(+1.66%)
Sep 24, 2018 13.55 13.60 13.20 13.25 873,670 -0.31(-2.29%)
Sep 21, 2018 13.49 13.66 13.49 13.56 1,086,200 +0.02(+0.15%)
Sep 20, 2018 13.45 13.56 13.28 13.54 633,215 +0.13(+0.97%)
Sep 19, 2018 13.80 13.80 13.39 13.41 950,074 -0.49(-3.53%)
Sep 18, 2018 13.81 13.94 13.81 13.90 843,892 +0.06(+0.43%)
Sep 17, 2018 13.73 13.93 13.69 13.84 677,905 +0.09(+0.65%)
Sep 14, 2018 13.87 13.87 13.51 13.75 670,700 -0.14(-1.01%)
Sep 13, 2018 13.87 13.95 13.79 13.89 386,424 +0.07(+0.51%)
Sep 12, 2018 13.90 14.00 13.82 13.82 589,199 -0.08(-0.58%)
Sep 11, 2018 13.92 14.01 13.88 13.90 456,415 -0.07(-0.50%)
Sep 10, 2018 13.89 14.04 13.87 13.97 722,742 +0.15(+1.09%)
Sep 07, 2018 13.80 13.91 13.72 13.82 519,500 +0.01(+0.07%)
Sep 06, 2018 13.82 13.93 13.79 13.81 457,767 +0.06(+0.44%)
Sep 05, 2018 13.60 13.85 13.48 13.75 612,751 +0.14(+1.03%)
Sep 04, 2018 13.95 14.01 13.60 13.61 691,700 -0.35(-2.51%)
Aug 31, 2018 13.96 13.96 13.96 0 +0.00(+0.00%)
Aug 30, 2018 13.94 14.12 13.80 13.96 1,002,394 +0.05(+0.36%)
Aug 29, 2018 13.87 14.10 13.86 13.91 957,425 +0.03(+0.22%)
Aug 28, 2018 13.82 13.89 13.58 13.88 603,939 +0.05(+0.36%)
Aug 27, 2018 13.97 14.00 13.77 13.83 805,617 -0.11(-0.79%)
Aug 24, 2018 13.83 14.07 13.80 13.94 1,040,400 +0.11(+0.80%)
Aug 23, 2018 13.69 13.91 13.69 13.83 591,765 +0.11(+0.80%)
Aug 22, 2018 13.87 13.90 13.65 13.72 550,364 -0.13(-0.94%)
Aug 21, 2018 13.80 13.98 13.71 13.85 782,584 +0.07(+0.51%)
Aug 20, 2018 13.70 13.93 13.67 13.78 579,971 +0.14(+1.03%)
Aug 17, 2018 13.38 13.69 13.36 13.64 1,753,900 +0.27(+2.02%)
Aug 16, 2018 13.19 13.42 13.15 13.37 971,041 +0.20(+1.52%)
Aug 15, 2018 12.95 13.21 12.89 13.17 918,347 +0.02(+0.15%)
Aug 14, 2018 12.80 13.15 12.75 13.15 957,552 +0.39(+3.06%)
Aug 13, 2018 12.82 12.91 12.66 12.76 625,730 -0.10(-0.78%)
Aug 10, 2018 13.02 13.21 12.84 12.86 530,800 -0.22(-1.68%)
Aug 09, 2018 13.50 13.50 12.83 13.08 712,255 +0.30(+2.35%)
Aug 08, 2018 12.90 12.90 12.67 12.78 379,939 -0.12(-0.93%)
Aug 07, 2018 13.07 13.07 12.89 12.90 369,917 -0.19(-1.45%)
Aug 06, 2018 13.29 13.31 13.05 13.09 336,640 -0.16(-1.21%)
Aug 03, 2018 13.17 13.28 13.12 13.25 394,800 +0.11(+0.84%)
Aug 02, 2018 13.19 13.22 13.07 13.14 344,411 -0.06(-0.45%)
Aug 01, 2018 13.02 13.20 12.94 13.20 339,841 +0.05(+0.38%)
Jul 31, 2018 13.15 13.28 13.03 13.15 555,400 +0.11(+0.84%)
Jul 30, 2018 12.85 13.08 12.74 13.04 320,365 +0.20(+1.56%)
Jul 27, 2018 13.18 13.20 12.84 12.84 800,000 -0.33(-2.51%)
Jul 26, 2018 13.05 13.33 13.05 13.17 687,090 +0.13(+1.00%)
Jul 25, 2018 12.82 13.07 12.82 13.04 579,428 +0.19(+1.48%)
Jul 24, 2018 12.72 12.92 12.71 12.85 815,128 +0.11(+0.86%)
Jul 23, 2018 12.69 12.77 12.59 12.74 319,351 +0.02(+0.16%)
Jul 20, 2018 12.83 12.83 12.68 12.72 347,129 -0.11(-0.86%)
Jul 19, 2018 12.62 12.89 12.52 12.83 573,374 +0.23(+1.83%)
Jul 18, 2018 12.70 12.74 12.53 12.60 374,443 -0.11(-0.87%)
Jul 17, 2018 12.83 12.92 12.66 12.71 413,077 -0.09(-0.70%)
Jul 16, 2018 12.86 12.87 12.72 12.80 293,544 -0.07(-0.54%)
Jul 13, 2018 12.91 13.00 12.85 12.87 335,333 -0.01(-0.08%)
Jul 12, 2018 13.00 13.00 12.86 12.88 494,593 -0.13(-1.00%)
Jul 11, 2018 13.06 13.15 12.97 13.01 615,599 -0.11(-0.84%)
Jul 10, 2018 13.31 13.44 13.10 13.12 589,581 -0.19(-1.43%)
Jul 09, 2018 13.40 13.40 13.16 13.31 519,741 -0.09(-0.67%)
Jul 06, 2018 13.49 13.56 13.33 13.40 442,592 -0.06(-0.45%)
Jul 05, 2018 13.25 13.47 13.14 13.46 287,736 +0.23(+1.74%)
Jul 03, 2018 13.23 13.23 13.23 0 +0.28(+2.16%)
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.