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 (%)
Jan 30, 2009 5.020 5.150 4.760 4.920 0 -0.03(-0.61%)
Jan 29, 2009 4.910 5.170 4.900 4.950 244,590 +0.00(+0.00%)
Jan 28, 2009 4.980 5.230 4.740 4.950 398,488 +0.04(+0.81%)
Jan 27, 2009 5.450 5.590 4.750 4.910 268,368 -0.49(-9.07%)
Jan 26, 2009 5.000 5.750 4.980 5.400 267,809 +0.42(+8.43%)
Jan 23, 2009 4.570 5.050 4.340 4.980 237,535 +0.23(+4.84%)
Jan 22, 2009 4.870 5.060 4.540 4.750 153,291 -0.24(-4.81%)
Jan 21, 2009 4.810 4.990 4.080 4.990 283,251 +0.34(+7.31%)
Jan 20, 2009 5.650 5.650 4.360 4.650 206,536 -1.07(-18.71%)
Jan 16, 2009 5.980 6.030 5.590 5.720 93,932 +0.02(+0.35%)
Jan 15, 2009 6.080 6.100 5.330 5.700 150,592 -0.39(-6.40%)
Jan 14, 2009 6.450 6.450 6.040 6.090 56,823 -0.45(-6.88%)
Jan 13, 2009 6.660 6.880 6.218 6.540 153,488 -0.11(-1.65%)
Jan 12, 2009 6.910 7.040 6.640 6.650 90,506 -0.27(-3.90%)
Jan 09, 2009 7.050 7.500 6.920 6.920 151,037 -0.09(-1.28%)
Jan 08, 2009 7.060 7.160 6.860 7.010 120,885 -0.06(-0.85%)
Jan 07, 2009 7.060 7.640 7.000 7.070 136,352 -0.09(-1.26%)
Jan 06, 2009 6.800 7.480 6.670 7.160 105,770 +0.46(+6.87%)
Jan 05, 2009 6.460 7.230 6.460 6.700 93,499 +0.25(+3.88%)
Jan 02, 2009 6.300 6.630 6.260 6.450 0 +0.27(+4.37%)
Jan 01, 2009 5.620 6.220 5.620 6.180 0 +0.00(+0.00%)
Dec 31, 2008 5.620 6.220 5.620 6.180 167,385 +0.54(+9.57%)
Dec 30, 2008 5.170 5.660 5.170 5.640 108,051 +0.54(+10.59%)
Dec 29, 2008 5.740 5.740 5.050 5.100 99,116 -0.69(-11.92%)
Dec 26, 2008 5.190 6.000 5.190 5.790 81,012 +0.64(+12.43%)
Dec 24, 2008 5.410 5.470 5.110 5.150 87,708 -0.26(-4.81%)
Dec 23, 2008 5.860 5.950 5.400 5.410 167,597 -0.47(-7.99%)
Dec 22, 2008 5.920 6.010 5.190 5.880 220,365 +0.04(+0.68%)
Dec 19, 2008 6.000 6.667 5.840 5.840 328,034 -0.37(-5.96%)
Dec 18, 2008 6.260 6.670 6.210 6.210 106,290 -0.14(-2.20%)
Dec 17, 2008 6.520 6.670 6.040 6.350 127,137 -0.32(-4.80%)
Dec 16, 2008 6.400 6.790 6.350 6.670 165,839 +0.32(+5.04%)
Dec 15, 2008 6.500 6.640 6.270 6.350 177,126 -0.05(-0.78%)
Dec 12, 2008 5.410 6.450 5.410 6.400 123,757 +0.72(+12.68%)
Dec 11, 2008 5.840 6.070 5.680 5.680 160,481 -0.27(-4.54%)
Dec 10, 2008 5.730 6.000 5.710 5.950 88,313 +0.17(+2.94%)
Dec 09, 2008 6.040 6.340 5.750 5.780 189,898 -0.19(-3.18%)
Dec 08, 2008 4.660 6.070 4.520 5.970 256,948 +1.46(+32.37%)
Dec 05, 2008 4.620 4.670 4.360 4.510 273,597 -0.21(-4.45%)
Dec 04, 2008 4.690 5.350 4.610 4.720 129,157 -0.18(-3.67%)
Dec 03, 2008 4.710 5.000 4.280 4.900 211,033 +0.60(+13.95%)
Dec 02, 2008 4.100 4.480 3.970 4.300 431,767 +0.20(+4.88%)
Dec 01, 2008 4.940 4.940 3.970 4.100 151,776 -0.83(-16.84%)
Nov 28, 2008 4.300 4.930 4.220 4.930 93,408 +0.58(+13.33%)
Nov 26, 2008 4.260 4.550 3.750 4.350 258,546 -0.10(-2.25%)
Nov 25, 2008 4.380 4.550 4.020 4.450 186,947 +0.25(+5.95%)
Nov 24, 2008 3.890 4.500 3.750 4.200 277,210 +0.48(+12.90%)
Nov 21, 2008 4.210 4.800 3.450 3.720 261,172 -0.42(-10.14%)
Nov 20, 2008 4.640 4.770 4.070 4.140 248,645 -0.55(-11.73%)
Nov 19, 2008 6.100 6.290 4.560 4.690 261,055 -1.49(-24.11%)
Nov 18, 2008 6.820 7.050 5.830 6.180 285,300 -0.66(-9.65%)
Nov 17, 2008 7.440 7.600 6.650 6.840 220,400 -0.59(-7.94%)
Nov 14, 2008 9.320 9.430 7.370 7.430 0 -2.11(-22.12%)
Nov 13, 2008 10.17 10.44 9.120 9.540 181,890 -0.51(-5.07%)
Nov 12, 2008 10.76 10.76 10.00 10.05 121,997 -0.95(-8.64%)
Nov 11, 2008 10.76 11.33 10.56 11.00 123,404 +0.04(+0.36%)
Nov 10, 2008 12.22 12.35 10.88 10.96 102,201 -1.09(-9.05%)
Nov 07, 2008 11.70 12.06 11.12 12.05 123,695 +0.42(+3.61%)
Nov 06, 2008 11.85 12.30 11.55 11.63 151,687 -0.37(-3.08%)
Nov 05, 2008 13.15 13.30 11.96 12.00 70,058 -1.41(-10.51%)
Nov 04, 2008 13.32 13.57 13.05 13.41 109,400 +0.44(+3.39%)
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.