Ramco-Gershenson Properties Trust (NY: RPT )

9.255 USD -0.345 (-3.59%)
Streaming Delayed Price Updated: 2:39 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 9.550 9.830 9.510 9.600 544,364 +0.07(+0.73%)
Jan 19, 2021 9.610 9.620 9.370 9.530 761,290 +0.04(+0.42%)
Jan 15, 2021 9.310 9.490 9.150 9.490 684,800 +0.06(+0.64%)
Jan 14, 2021 8.990 9.520 8.980 9.430 471,222 +0.47(+5.25%)
Jan 13, 2021 9.260 9.270 8.810 8.960 479,719 +0.24(+2.75%)
Jan 12, 2021 8.540 8.730 8.470 8.720 268,534 +0.23(+2.71%)
Jan 11, 2021 8.500 8.646 8.440 8.490 362,659 -0.15(-1.74%)
Jan 08, 2021 8.740 8.740 8.480 8.640 317,900 +0.00(+0.00%)
Jan 07, 2021 8.840 8.840 8.410 8.640 358,300 -0.15(-1.71%)
Jan 06, 2021 8.480 8.920 8.470 8.790 798,629 +0.46(+5.52%)
Jan 05, 2021 8.210 8.430 8.180 8.330 368,107 +0.01(+0.12%)
Jan 04, 2021 8.760 8.850 8.139 8.320 358,288 -0.33(-3.82%)
Dec 31, 2020 8.650 8.650 8.650 458,274 +0.12(+1.41%)
Dec 30, 2020 8.520 8.670 8.380 8.530 458,274 +0.02(+0.24%)
Dec 29, 2020 8.650 8.710 8.312 8.510 436,887 -0.05(-0.58%)
Dec 28, 2020 8.510 8.670 8.380 8.560 584,948 +0.06(+0.71%)
Dec 24, 2020 8.450 8.500 8.170 8.500 312,900 +0.22(+2.66%)
Dec 23, 2020 8.280 8.510 8.210 8.280 310,996 +0.01(+0.12%)
Dec 22, 2020 8.210 8.310 8.070 8.270 328,137 +0.05(+0.61%)
Dec 21, 2020 8.290 8.310 8.020 8.220 514,719 -0.09(-1.08%)
Dec 18, 2020 8.660 8.850 8.180 8.310 1,908,300 -0.44(-5.03%)
Dec 17, 2020 8.810 8.810 8.533 8.750 338,512 +0.08(+0.92%)
Dec 16, 2020 8.800 8.860 8.530 8.670 600,460 -0.12(-1.37%)
Dec 15, 2020 8.760 8.790 8.380 8.790 583,930 +0.47(+5.65%)
Dec 14, 2020 8.450 8.880 8.290 8.320 630,504 +0.09(+1.09%)
Dec 11, 2020 8.090 8.230 8.010 8.230 506,200 -0.01(-0.12%)
Dec 10, 2020 8.110 8.260 8.040 8.240 687,569 +0.04(+0.49%)
Dec 09, 2020 8.240 8.250 8.000 8.200 576,754 +0.08(+0.99%)
Dec 08, 2020 8.000 8.160 7.980 8.120 517,623 +0.06(+0.74%)
Dec 07, 2020 8.270 8.390 8.020 8.060 560,900 -0.21(-2.54%)
Dec 04, 2020 8.060 8.340 8.030 8.270 505,700 +0.33(+4.16%)
Dec 03, 2020 7.820 8.020 7.770 7.940 524,793 +0.21(+2.72%)
Dec 02, 2020 7.460 7.820 7.380 7.730 515,434 +0.23(+3.07%)
Dec 01, 2020 7.470 7.570 7.300 7.500 538,419 +0.17(+2.32%)
Nov 30, 2020 7.620 7.650 7.210 7.330 773,877 -0.41(-5.30%)
Nov 27, 2020 7.880 7.880 7.480 7.740 401,200 -0.14(-1.78%)
Nov 25, 2020 8.040 8.040 7.790 7.880 523,300 -0.17(-2.11%)
Nov 24, 2020 8.090 8.310 8.018 8.050 449,363 +0.33(+4.27%)
Nov 23, 2020 7.570 7.920 7.510 7.720 806,575 +0.31(+4.18%)
Nov 20, 2020 7.050 7.410 6.950 7.410 510,800 +0.25(+3.49%)
Nov 19, 2020 6.760 7.160 6.690 7.160 401,321 +0.34(+4.99%)
Nov 18, 2020 7.190 7.290 6.820 6.820 760,460 -0.28(-3.94%)
Nov 17, 2020 7.000 7.180 6.830 7.100 324,083 +0.05(+0.71%)
Nov 16, 2020 6.840 7.170 6.750 7.050 575,506 +0.55(+8.46%)
Nov 13, 2020 6.160 6.530 6.160 6.500 316,400 +0.40(+6.56%)
Nov 12, 2020 6.380 6.610 5.970 6.100 494,834 -0.41(-6.30%)
Nov 11, 2020 6.830 6.870 6.340 6.510 311,142 -0.24(-3.56%)
Nov 10, 2020 6.390 6.770 6.240 6.750 691,210 +0.41(+6.47%)
Nov 09, 2020 5.770 6.490 5.750 6.340 1,165,548 +1.42(+28.86%)
Nov 06, 2020 5.120 5.180 4.910 4.920 441,400 -0.16(-3.15%)
Nov 05, 2020 5.010 5.240 5.000 5.080 470,522 +0.03(+0.59%)
Nov 04, 2020 5.190 5.190 4.970 5.050 326,488 -0.24(-4.54%)
Nov 03, 2020 5.100 5.330 5.050 5.290 267,270 +0.25(+4.96%)
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.