Ramco-Gershenson Properties Trust (NY: RPT )

11.29 USD +0.47 (+4.34%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 10.89 11.49 10.89 11.29 489,714 +0.47(+4.34%)
Mar 02, 2021 11.19 11.21 10.63 10.82 482,352 -0.32(-2.87%)
Mar 01, 2021 11.13 11.38 11.05 11.14 393,274 +0.17(+1.55%)
Feb 26, 2021 11.11 11.21 10.76 10.97 684,900 -0.09(-0.81%)
Feb 25, 2021 11.44 11.68 11.01 11.06 477,630 -0.32(-2.81%)
Feb 24, 2021 11.35 11.50 11.20 11.38 439,147 +0.05(+0.44%)
Feb 23, 2021 11.37 11.50 11.13 11.33 479,121 +0.17(+1.52%)
Feb 22, 2021 10.76 11.23 10.75 11.16 368,532 +0.43(+4.01%)
Feb 19, 2021 10.61 10.73 10.41 10.73 417,200 +0.19(+1.80%)
Feb 18, 2021 10.49 10.67 10.32 10.54 364,383 +0.02(+0.19%)
Feb 17, 2021 10.34 10.52 10.26 10.52 244,499 +0.06(+0.57%)
Feb 16, 2021 10.69 10.73 10.41 10.46 396,207 -0.13(-1.23%)
Feb 12, 2021 10.46 10.62 10.31 10.59 305,200 +0.14(+1.34%)
Feb 11, 2021 10.25 10.45 10.17 10.45 423,595 +0.29(+2.85%)
Feb 10, 2021 10.06 10.27 10.00 10.16 274,998 +0.16(+1.60%)
Feb 09, 2021 9.810 10.00 9.710 10.00 294,949 +0.19(+1.94%)
Feb 08, 2021 9.750 9.850 9.600 9.810 432,713 +0.14(+1.45%)
Feb 05, 2021 9.700 9.700 9.490 9.670 260,300 -0.01(-0.10%)
Feb 04, 2021 9.470 9.810 9.470 9.680 389,956 +0.19(+2.00%)
Feb 03, 2021 9.400 9.515 9.110 9.490 458,848 +0.06(+0.64%)
Feb 02, 2021 9.390 9.430 9.170 9.430 343,772 +0.15(+1.62%)
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.