Ramco-Gershenson Properties Trust (NY: RPT )

8.160 +0.370 (+4.75%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 7.720 7.925 7.490 7.790 807,338 +0.23(+3.04%)
Sep 30, 2022 7.500 7.675 7.470 7.560 701,267 +0.10(+1.34%)
Sep 29, 2022 7.720 7.819 7.280 7.460 589,746 -0.40(-5.09%)
Sep 28, 2022 7.650 8.000 7.550 7.860 568,651 +0.30(+3.97%)
Sep 27, 2022 7.790 7.790 7.540 7.560 498,088 -0.11(-1.43%)
Sep 26, 2022 8.040 8.040 7.510 7.670 546,693 -0.44(-5.43%)
Sep 23, 2022 8.190 8.210 7.950 8.110 501,760 -0.19(-2.29%)
Sep 22, 2022 8.660 8.680 8.240 8.300 390,795 -0.35(-4.05%)
Sep 21, 2022 8.940 9.045 8.640 8.650 380,635 -0.27(-3.03%)
Sep 20, 2022 9.060 9.060 8.835 8.920 288,821 -0.23(-2.51%)
Sep 19, 2022 9.030 9.200 9.030 9.150 310,913 -0.13(-1.40%)
Sep 16, 2022 9.040 9.300 8.960 9.280 1,104,185 +0.16(+1.75%)
Sep 15, 2022 9.080 9.260 9.070 9.120 471,770 +0.03(+0.33%)
Sep 14, 2022 9.200 9.210 8.950 9.090 527,549 -0.17(-1.84%)
Sep 13, 2022 9.650 9.670 9.225 9.260 399,145 -0.63(-6.37%)
Sep 12, 2022 9.800 9.895 9.730 9.890 296,893 +0.18(+1.85%)
Sep 09, 2022 9.610 9.765 9.580 9.710 208,920 +0.15(+1.57%)
Sep 08, 2022 9.590 9.730 9.460 9.560 379,465 -0.09(-0.93%)
Sep 07, 2022 9.510 9.650 9.420 9.650 663,421 +0.12(+1.26%)
Sep 06, 2022 9.460 9.571 9.400 9.530 370,243 +0.00(+0.00%)
Sep 02, 2022 9.700 9.780 9.480 9.530 410,659 -0.04(-0.42%)
Sep 01, 2022 9.550 9.590 9.350 9.570 503,774 -0.06(-0.62%)
Aug 31, 2022 9.730 9.825 9.610 9.630 300,024 -0.12(-1.23%)
Aug 30, 2022 9.850 9.920 9.740 9.750 260,547 -0.09(-0.91%)
Aug 29, 2022 9.960 10.01 9.820 9.840 345,683 -0.17(-1.70%)
Aug 26, 2022 10.30 10.30 10.01 10.01 241,440 -0.26(-2.53%)
Aug 25, 2022 10.11 10.29 10.11 10.27 213,250 +0.14(+1.38%)
Aug 24, 2022 10.16 10.27 10.10 10.13 307,046 -0.04(-0.39%)
Aug 23, 2022 10.14 10.31 10.11 10.17 263,830 -0.04(-0.39%)
Aug 22, 2022 10.36 10.37 10.17 10.21 246,624 -0.28(-2.67%)
Aug 19, 2022 10.75 10.80 10.44 10.49 510,518 -0.31(-2.87%)
Aug 18, 2022 10.78 10.90 10.74 10.80 278,266 +0.02(+0.19%)
Aug 17, 2022 10.83 10.85 10.72 10.78 544,534 -0.18(-1.64%)
Aug 16, 2022 10.58 10.99 10.58 10.96 551,802 -0.05(-0.45%)
Aug 15, 2022 10.85 11.02 10.85 11.01 289,296 +0.09(+0.82%)
Aug 12, 2022 10.76 10.94 10.76 10.92 313,949 +0.23(+2.15%)
Aug 11, 2022 10.79 10.88 10.68 10.69 878,792 +0.01(+0.09%)
Aug 10, 2022 10.70 10.74 10.61 10.68 418,012 +0.22(+2.10%)
Aug 09, 2022 10.53 10.57 10.40 10.46 482,863 -0.09(-0.85%)
Aug 08, 2022 10.60 10.75 10.48 10.55 300,317 +0.02(+0.19%)
Aug 05, 2022 10.46 10.55 10.35 10.53 347,854 -0.03(-0.28%)
Aug 04, 2022 10.78 10.78 10.32 10.56 385,811 -0.09(-0.85%)
Aug 03, 2022 10.68 10.87 10.65 10.65 415,622 +0.00(+0.00%)
Aug 02, 2022 10.80 10.87 10.65 10.65 298,067 -0.17(-1.57%)
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.