Ramco-Gershenson Properties Trust (NY: RPT )

11.14 USD +0.17 (+1.55%)
Official Closing Price Updated: 7:03 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.63 11.71 11.54 11.57 206,216 +0.01(+0.09%)
Jan 30, 2012 11.48 11.68 11.38 11.56 134,739 -0.03(-0.26%)
Jan 27, 2012 11.49 11.67 11.48 11.59 143,609 +0.02(+0.17%)
Jan 26, 2012 11.50 11.59 11.39 11.57 355,097 +0.12(+1.05%)
Jan 25, 2012 11.39 11.65 11.32 11.45 411,417 +0.06(+0.53%)
Jan 24, 2012 11.25 11.49 11.25 11.39 329,605 +0.10(+0.89%)
Jan 23, 2012 11.01 11.31 10.99 11.29 279,807 +0.28(+2.54%)
Jan 20, 2012 10.85 11.05 10.85 11.01 278,880 +0.12(+1.10%)
Jan 19, 2012 10.85 11.00 10.71 10.89 236,381 +0.10(+0.93%)
Jan 18, 2012 10.53 10.81 10.46 10.79 254,113 +0.26(+2.47%)
Jan 17, 2012 10.46 10.65 10.40 10.53 198,899 +0.17(+1.64%)
Jan 13, 2012 10.01 10.36 10.01 10.36 223,503 +0.22(+2.17%)
Jan 12, 2012 10.17 10.22 10.06 10.14 620,839 -0.01(-0.10%)
Jan 11, 2012 10.06 10.16 9.980 10.15 995,471 +0.06(+0.59%)
Jan 10, 2012 10.21 10.21 10.05 10.09 192,766 +0.02(+0.20%)
Jan 09, 2012 10.04 10.12 9.890 10.07 457,380 +0.09(+0.90%)
Jan 06, 2012 10.00 10.06 9.900 9.980 165,172 -0.02(-0.20%)
Jan 05, 2012 9.940 10.06 9.900 10.00 194,577 -0.01(-0.10%)
Jan 04, 2012 10.03 10.11 9.850 10.01 370,934 +0.18(+1.83%)
Dec 30, 2011 9.710 9.900 9.700 9.830 132,246 +0.07(+0.72%)
Dec 29, 2011 9.880 9.900 9.690 9.760 137,935 -0.07(-0.71%)
Dec 28, 2011 9.950 9.950 9.800 9.830 129,068 -0.11(-1.11%)
Dec 27, 2011 9.840 10.00 9.630 9.940 86,829 +0.07(+0.71%)
Dec 23, 2011 10.02 10.02 9.790 9.870 70,642 +0.05(+0.51%)
Dec 21, 2011 9.690 9.870 9.490 9.820 100,912 +0.08(+0.82%)
Dec 20, 2011 9.520 9.740 9.520 9.740 147,644 +0.39(+4.17%)
Dec 19, 2011 9.400 9.560 9.290 9.350 158,768 -0.06(-0.64%)
Dec 16, 2011 9.210 9.490 9.195 9.410 324,227 +0.07(+0.75%)
Dec 15, 2011 9.400 9.410 9.270 9.340 242,262 +0.07(+0.76%)
Dec 14, 2011 9.070 9.330 9.070 9.270 163,163 +0.13(+1.42%)
Dec 13, 2011 9.210 9.390 9.090 9.140 146,080 +0.02(+0.22%)
Dec 12, 2011 9.170 9.170 9.030 9.120 105,125 -0.18(-1.94%)
Dec 09, 2011 9.040 9.390 9.040 9.300 164,859 +0.30(+3.33%)
Dec 08, 2011 9.190 9.250 8.980 9.000 207,102 -0.25(-2.70%)
Dec 07, 2011 9.360 9.410 9.110 9.250 258,114 -0.18(-1.91%)
Dec 06, 2011 9.080 9.600 9.010 9.430 294,174 +0.33(+3.63%)
Dec 05, 2011 8.950 9.190 8.820 9.100 258,503 +0.29(+3.29%)
Dec 02, 2011 8.770 9.000 8.760 8.810 201,881 +0.16(+1.85%)
Dec 01, 2011 8.470 8.720 8.340 8.650 325,521 +0.16(+1.88%)
Nov 30, 2011 8.480 8.510 8.334 8.490 662,891 +0.28(+3.41%)
Nov 29, 2011 8.320 8.390 8.140 8.210 333,343 -0.12(-1.44%)
Nov 28, 2011 8.380 8.450 8.240 8.330 224,126 +0.23(+2.84%)
Nov 25, 2011 8.150 8.290 8.080 8.100 97,818 -0.07(-0.86%)
Nov 23, 2011 8.490 8.540 8.130 8.170 236,522 -0.40(-4.67%)
Nov 22, 2011 8.720 8.801 8.570 8.570 154,955 -0.13(-1.49%)
Nov 21, 2011 8.830 9.000 8.690 8.700 387,382 -0.31(-3.44%)
Nov 18, 2011 9.100 9.180 8.990 9.010 772,633 -0.07(-0.77%)
Nov 17, 2011 9.160 9.255 9.020 9.080 206,647 -0.02(-0.22%)
Nov 16, 2011 9.160 9.310 9.100 9.100 146,521 -0.15(-1.62%)
Nov 15, 2011 9.170 9.360 9.130 9.250 221,295 +0.03(+0.33%)
Nov 14, 2011 9.520 9.520 9.200 9.220 182,021 -0.37(-3.86%)
Nov 11, 2011 9.440 9.620 9.440 9.590 113,159 +0.27(+2.90%)
Nov 10, 2011 9.370 9.450 9.270 9.320 146,404 +0.10(+1.08%)
Nov 09, 2011 9.410 9.520 9.170 9.220 187,503 -0.44(-4.55%)
Nov 08, 2011 9.520 9.700 9.210 9.660 312,506 +0.23(+2.44%)
Nov 07, 2011 9.420 9.490 9.170 9.430 119,345 -0.04(-0.42%)
Nov 04, 2011 9.380 9.510 9.260 9.470 125,264 -0.04(-0.42%)
Nov 03, 2011 9.570 9.570 9.340 9.510 211,583 +0.06(+0.63%)
Nov 02, 2011 9.410 9.540 9.220 9.450 168,090 +0.21(+2.27%)
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.