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 (%)
Jun 30, 2021 12.93 13.08 12.85 12.98 724,805 +0.04(+0.31%)
Jun 29, 2021 13.06 13.34 12.93 12.94 445,889 -0.05(-0.38%)
Jun 28, 2021 13.25 13.25 12.70 12.99 426,147 -0.32(-2.40%)
Jun 25, 2021 13.12 13.40 13.05 13.31 1,138,537 +0.16(+1.22%)
Jun 24, 2021 13.19 13.23 12.97 13.15 293,739 -0.06(-0.45%)
Jun 23, 2021 13.25 13.44 13.21 13.21 402,082 +0.00(+0.00%)
Jun 22, 2021 13.27 13.33 13.07 13.21 217,611 -0.12(-0.90%)
Jun 21, 2021 12.90 13.41 12.86 13.33 392,987 +0.48(+3.74%)
Jun 18, 2021 13.02 13.15 12.78 12.85 911,732 -0.43(-3.24%)
Jun 17, 2021 13.51 13.57 12.96 13.28 380,698 -0.39(-2.85%)
Jun 16, 2021 13.58 13.70 13.45 13.67 353,625 +0.02(+0.15%)
Jun 15, 2021 13.67 13.76 13.51 13.65 278,976 -0.07(-0.51%)
Jun 14, 2021 13.77 13.89 13.63 13.72 232,069 -0.06(-0.44%)
Jun 11, 2021 13.78 13.83 13.59 13.78 195,558 -0.04(-0.29%)
Jun 10, 2021 13.96 13.96 13.64 13.82 348,586 -0.11(-0.79%)
Jun 09, 2021 13.91 13.98 13.81 13.93 368,853 +0.07(+0.51%)
Jun 08, 2021 13.74 14.00 13.67 13.86 578,872 +0.45(+3.36%)
Jun 07, 2021 13.09 13.56 12.99 13.41 405,786 +0.35(+2.68%)
Jun 04, 2021 13.17 13.23 13.02 13.06 334,638 -0.13(-0.99%)
Jun 03, 2021 13.27 13.29 13.04 13.19 293,061 -0.11(-0.83%)
Jun 02, 2021 13.18 13.35 13.01 13.30 449,423 +0.19(+1.45%)
Jun 01, 2021 12.91 13.19 12.76 13.11 438,136 +0.36(+2.82%)
May 28, 2021 12.76 12.83 12.64 12.75 260,492 +0.08(+0.63%)
May 27, 2021 12.80 12.91 12.65 12.67 268,745 -0.03(-0.24%)
May 26, 2021 12.40 12.76 12.26 12.70 327,242 +0.35(+2.83%)
May 25, 2021 12.54 12.63 12.34 12.35 345,026 -0.10(-0.80%)
May 24, 2021 12.36 12.53 12.23 12.45 173,152 +0.16(+1.30%)
May 21, 2021 12.30 12.35 12.18 12.29 176,057 +0.08(+0.66%)
May 20, 2021 12.38 12.38 11.96 12.21 369,578 -0.07(-0.57%)
May 19, 2021 12.10 12.29 11.88 12.28 371,792 +0.12(+0.99%)
May 18, 2021 12.30 12.39 12.15 12.16 173,616 -0.18(-1.46%)
May 17, 2021 12.41 12.44 12.30 12.34 147,551 -0.13(-1.04%)
May 14, 2021 12.41 12.54 12.32 12.47 267,725 +0.14(+1.14%)
May 13, 2021 12.06 12.41 12.06 12.33 331,544 +0.32(+2.66%)
May 12, 2021 12.40 12.62 11.94 12.01 371,847 -0.34(-2.75%)
May 11, 2021 12.53 12.60 12.25 12.35 896,213 -0.43(-3.36%)
May 10, 2021 13.15 13.28 12.77 12.78 372,235 -0.20(-1.54%)
May 07, 2021 12.75 13.08 12.70 12.98 354,766 +0.20(+1.56%)
May 06, 2021 12.83 12.96 12.62 12.78 341,560 +0.06(+0.47%)
May 05, 2021 12.79 12.92 12.62 12.72 379,445 -0.13(-1.01%)
May 04, 2021 12.98 13.13 12.69 12.85 332,783 -0.16(-1.23%)
May 03, 2021 12.83 13.15 12.77 13.01 470,427 +0.30(+2.36%)
Apr 30, 2021 12.76 12.79 12.61 12.71 457,300 -0.14(-1.09%)
Apr 29, 2021 12.76 13.14 12.70 12.85 243,230 +0.13(+1.02%)
Apr 28, 2021 12.82 12.93 12.69 12.72 226,034 -0.11(-0.86%)
Apr 27, 2021 12.67 12.93 12.61 12.83 212,564 +0.19(+1.50%)
Apr 26, 2021 12.74 12.83 12.60 12.64 299,769 +0.01(+0.08%)
Apr 23, 2021 12.47 12.63 12.31 12.63 570,300 +0.30(+2.43%)
Apr 22, 2021 12.28 12.56 12.28 12.33 289,076 +0.04(+0.33%)
Apr 21, 2021 12.08 12.38 11.94 12.29 502,096 +0.22(+1.82%)
Apr 20, 2021 12.00 12.17 11.88 12.07 433,584 -0.02(-0.17%)
Apr 19, 2021 12.10 12.12 11.89 12.09 336,574 -0.08(-0.66%)
Apr 16, 2021 12.14 12.24 12.05 12.17 343,700 +0.02(+0.16%)
Apr 15, 2021 12.31 12.38 11.87 12.15 328,530 +0.34(+2.88%)
Apr 14, 2021 11.70 12.08 11.70 11.81 363,081 -0.01(-0.08%)
Apr 13, 2021 11.64 11.90 11.61 11.82 218,654 +0.02(+0.17%)
Apr 12, 2021 11.78 11.82 11.57 11.80 303,097 +0.12(+1.03%)
Apr 09, 2021 11.76 11.87 11.63 11.68 445,300 -0.11(-0.93%)
Apr 08, 2021 11.82 11.98 11.63 11.79 479,319 -0.04(-0.34%)
Apr 07, 2021 11.89 11.98 11.64 11.83 413,536 -0.04(-0.34%)
Apr 06, 2021 11.69 11.98 11.69 11.87 535,439 +0.21(+1.80%)
Apr 05, 2021 11.88 11.89 11.49 11.66 396,497 -0.12(-1.02%)
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.