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 (%)
Jul 31, 2020 5.467 5.511 5.302 5.424 771,224 -0.04(-0.80%)
Jul 30, 2020 5.467 5.624 5.389 5.467 795,022 -0.15(-2.64%)
Jul 29, 2020 5.537 5.637 5.441 5.616 595,541 +0.11(+2.06%)
Jul 28, 2020 5.249 5.585 5.249 5.502 546,571 +0.24(+4.47%)
Jul 27, 2020 5.293 5.398 5.145 5.267 975,165 -0.05(-0.98%)
Jul 24, 2020 5.354 5.419 5.245 5.319 929,942 -0.03(-0.65%)
Jul 23, 2020 5.459 5.546 5.223 5.354 773,524 -0.18(-3.31%)
Jul 22, 2020 5.389 5.572 5.363 5.537 1,226,027 +0.08(+1.44%)
Jul 21, 2020 5.424 5.581 5.389 5.459 490,925 +0.10(+1.79%)
Jul 20, 2020 5.406 5.476 5.289 5.363 499,199 -0.09(-1.60%)
Jul 17, 2020 5.589 5.589 5.354 5.450 487,276 -0.14(-2.50%)
Jul 16, 2020 5.563 5.668 5.415 5.589 740,250 -0.05(-0.93%)
Jul 15, 2020 5.729 5.886 5.598 5.642 781,211 +0.16(+2.86%)
Jul 14, 2020 5.494 5.633 5.441 5.485 648,527 +0.00(+0.00%)
Jul 13, 2020 5.607 5.677 5.337 5.485 833,224 -0.03(-0.63%)
Jul 10, 2020 5.380 5.555 5.310 5.520 501,267 +0.14(+2.59%)
Jul 09, 2020 5.589 5.616 5.267 5.380 878,647 -0.25(-4.49%)
Jul 08, 2020 5.650 5.755 5.398 5.633 784,227 -0.06(-1.07%)
Jul 07, 2020 5.903 5.938 5.677 5.694 599,697 -0.32(-5.36%)
Jul 06, 2020 6.182 6.261 5.860 6.017 632,787 +0.02(+0.29%)
Jul 02, 2020 6.322 6.479 5.986 5.999 646,452 -0.10(-1.71%)
Jul 01, 2020 6.078 6.296 6.017 6.104 958,368 +0.03(+0.57%)
Jun 30, 2020 6.008 6.130 5.877 6.069 806,273 +0.01(+0.14%)
Jun 29, 2020 5.912 6.104 5.764 6.060 1,472,990 +0.31(+5.30%)
Jun 26, 2020 5.685 5.847 5.616 5.755 1,426,278 -0.02(-0.30%)
Jun 25, 2020 5.650 5.873 5.607 5.773 1,433,958 +0.08(+1.38%)
Jun 24, 2020 5.799 5.868 5.451 5.694 1,209,154 -0.27(-4.53%)
Jun 23, 2020 6.104 6.165 5.816 5.964 1,330,035 +0.00(+0.00%)
Jun 22, 2020 5.799 5.982 5.650 5.964 1,092,161 +0.11(+1.94%)
Jun 19, 2020 6.226 6.252 5.790 5.851 2,636,729 -0.32(-5.23%)
Jun 18, 2020 6.156 6.278 6.017 6.174 1,002,816 -0.14(-2.21%)
Jun 17, 2020 6.557 6.575 6.239 6.313 1,300,186 -0.25(-3.85%)
Jun 16, 2020 6.706 6.732 6.352 6.566 1,045,072 +0.28(+4.44%)
Jun 15, 2020 6.017 6.422 5.947 6.287 1,770,443 -0.13(-2.04%)
Jun 12, 2020 6.461 6.610 6.078 6.418 1,054,943 +0.34(+5.60%)
Jun 11, 2020 6.366 6.610 6.043 6.078 767,828 -0.93(-13.31%)
Jun 10, 2020 7.665 7.682 6.849 7.011 760,467 -0.72(-9.36%)
Jun 09, 2020 7.979 8.048 7.604 7.735 779,567 -0.57(-6.83%)
Jun 08, 2020 8.110 8.668 8.110 8.301 2,087,955 +0.45(+5.78%)
Jun 05, 2020 7.447 8.096 7.360 7.848 1,814,930 +0.85(+12.08%)
Jun 04, 2020 6.427 7.089 6.182 7.002 1,044,952 +0.51(+7.79%)
Jun 03, 2020 6.095 6.636 6.095 6.496 719,829 +0.59(+10.04%)
Jun 02, 2020 5.712 6.034 5.642 5.903 1,188,827 +0.31(+5.62%)
Jun 01, 2020 4.944 5.685 4.944 5.589 1,459,220 +0.56(+11.09%)
May 29, 2020 5.232 5.306 4.935 5.031 1,108,499 -0.29(-5.41%)
May 28, 2020 5.703 5.712 5.249 5.319 736,858 -0.20(-3.63%)
May 27, 2020 5.668 5.764 5.328 5.520 930,839 +0.04(+0.80%)
May 26, 2020 5.232 5.511 5.215 5.476 1,115,930 +0.44(+8.65%)
May 22, 2020 5.241 5.267 4.953 5.040 483,721 -0.17(-3.18%)
May 21, 2020 4.988 5.345 4.988 5.206 800,773 +0.20(+4.01%)
May 20, 2020 5.127 5.223 4.944 5.005 1,181,684 -0.06(-1.20%)
May 19, 2020 5.276 5.276 4.944 5.066 857,689 -0.16(-3.01%)
May 18, 2020 4.735 5.363 4.665 5.223 1,620,253 +0.78(+17.68%)
May 15, 2020 4.499 4.517 4.264 4.438 3,012,651 -0.12(-2.68%)
May 14, 2020 4.377 4.665 4.177 4.561 1,187,318 +0.00(+0.00%)
May 13, 2020 4.822 4.892 4.277 4.561 1,443,527 -0.36(-7.27%)
May 12, 2020 5.058 5.276 4.813 4.918 1,073,639 -0.24(-4.73%)
May 11, 2020 5.310 5.310 4.857 5.162 813,779 -0.27(-4.98%)
May 08, 2020 5.371 5.524 5.206 5.432 1,354,374 +0.22(+4.18%)
May 07, 2020 4.988 5.371 4.962 5.215 893,205 +0.31(+6.41%)
May 06, 2020 5.459 5.528 4.874 4.901 850,544 -0.54(-9.94%)
May 05, 2020 5.581 5.712 5.437 5.441 830,866 +0.01(+0.16%)
May 04, 2020 5.520 5.629 5.302 5.432 1,105,160 -0.30(-5.18%)
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.