Ramco-Gershenson Properties Trust (NY: RPT )

11.61 USD +0.17 (+1.49%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 15.67 16.01 15.59 15.97 429,142 +0.07(+0.44%)
Jan 30, 2014 15.50 16.04 15.47 15.90 323,548 +0.43(+2.78%)
Jan 29, 2014 15.56 15.67 15.42 15.47 191,639 -0.19(-1.21%)
Jan 28, 2014 15.52 15.71 15.41 15.66 351,267 +0.16(+1.03%)
Jan 27, 2014 15.64 15.69 15.43 15.50 505,568 -0.14(-0.90%)
Jan 24, 2014 15.65 15.74 15.49 15.64 196,146 -0.13(-0.82%)
Jan 23, 2014 15.84 15.90 15.69 15.77 141,929 -0.11(-0.69%)
Jan 22, 2014 15.71 15.92 15.49 15.88 145,010 +0.22(+1.40%)
Jan 21, 2014 15.66 15.66 15.47 15.66 197,796 +0.09(+0.58%)
Jan 17, 2014 15.65 15.57 15.57 15.57 209,200 -0.14(-0.89%)
Jan 16, 2014 15.59 15.77 15.52 15.71 135,199 +0.04(+0.26%)
Jan 15, 2014 15.66 15.82 15.65 15.67 138,587 +0.01(+0.06%)
Jan 14, 2014 15.58 15.73 15.45 15.66 209,435 +0.14(+0.90%)
Jan 13, 2014 15.63 15.72 15.42 15.52 141,212 -0.19(-1.21%)
Jan 10, 2014 15.71 15.79 15.66 15.71 106,504 +0.04(+0.26%)
Jan 09, 2014 15.52 15.67 15.31 15.67 225,102 +0.22(+1.42%)
Jan 08, 2014 15.71 15.76 15.41 15.45 322,624 -0.31(-1.97%)
Jan 07, 2014 15.66 15.84 15.60 15.76 204,472 +0.11(+0.70%)
Jan 06, 2014 15.82 15.87 15.63 15.65 288,183 -0.14(-0.89%)
Jan 03, 2014 15.63 15.81 15.58 15.79 216,680 +0.15(+0.96%)
Jan 02, 2014 15.74 15.74 15.47 15.64 211,148 -0.10(-0.64%)
Dec 31, 2013 15.87 15.74 15.74 15.74 336,800 -0.09(-0.57%)
Dec 30, 2013 15.73 15.84 15.73 15.83 146,097 +0.05(+0.32%)
Dec 27, 2013 15.83 15.83 15.67 15.78 333,869 +0.01(+0.06%)
Dec 26, 2013 15.81 15.94 15.77 15.77 250,117 +0.04(+0.25%)
Dec 24, 2013 15.71 15.88 15.68 15.73 85,689 +0.01(+0.06%)
Dec 23, 2013 15.63 15.87 15.62 15.72 404,806 +0.15(+0.96%)
Dec 20, 2013 15.41 15.57 15.37 15.57 1,131,656 +0.14(+0.91%)
Dec 19, 2013 15.49 15.56 15.33 15.43 200,384 -0.15(-0.96%)
Dec 18, 2013 15.26 15.60 15.10 15.58 384,062 +0.16(+1.04%)
Dec 17, 2013 15.50 15.55 15.32 15.42 309,437 -0.07(-0.45%)
Dec 16, 2013 15.27 15.51 15.14 15.49 398,775 +0.24(+1.57%)
Dec 13, 2013 15.30 15.45 15.18 15.25 342,191 -0.02(-0.13%)
Dec 12, 2013 15.27 15.33 15.06 15.27 397,688 -0.01(-0.07%)
Dec 11, 2013 15.59 15.67 15.22 15.28 292,120 -0.32(-2.05%)
Dec 10, 2013 15.66 15.80 15.52 15.60 143,592 -0.11(-0.70%)
Dec 09, 2013 15.71 15.75 15.59 15.71 231,522 +0.00(+0.00%)
Dec 06, 2013 15.47 15.74 15.47 15.71 234,226 +0.31(+2.01%)
Dec 05, 2013 15.45 15.50 15.36 15.40 156,994 -0.08(-0.52%)
Dec 04, 2013 15.48 15.65 15.40 15.48 214,454 -0.09(-0.58%)
Dec 03, 2013 15.65 15.70 15.49 15.57 162,753 -0.06(-0.38%)
Dec 02, 2013 15.97 16.06 15.58 15.63 164,285 -0.37(-2.31%)
Nov 29, 2013 16.07 16.13 15.91 16.00 147,376 +0.01(+0.06%)
Nov 27, 2013 15.94 16.05 15.86 15.99 152,132 +0.06(+0.38%)
Nov 26, 2013 16.03 16.12 15.91 15.93 313,475 -0.10(-0.62%)
Nov 25, 2013 16.07 16.13 15.94 16.03 208,261 +0.02(+0.12%)
Nov 22, 2013 16.10 16.17 15.91 16.01 397,318 -0.06(-0.37%)
Nov 21, 2013 15.97 16.15 15.89 16.07 488,253 +0.13(+0.82%)
Nov 20, 2013 15.96 16.13 15.91 15.94 698,654 +0.03(+0.19%)
Nov 19, 2013 16.05 16.05 15.83 15.91 356,422 -0.11(-0.69%)
Nov 18, 2013 15.97 16.12 15.93 16.02 260,834 +0.09(+0.56%)
Nov 15, 2013 15.78 16.04 15.78 15.93 603,706 +0.12(+0.76%)
Nov 14, 2013 15.63 15.87 15.60 15.81 273,510 +0.21(+1.35%)
Nov 13, 2013 15.39 15.63 15.34 15.60 187,127 +0.15(+0.97%)
Nov 12, 2013 15.53 15.62 15.38 15.45 207,012 -0.14(-0.90%)
Nov 11, 2013 15.58 15.87 15.54 15.59 415,410 -0.06(-0.38%)
Nov 08, 2013 15.68 15.68 15.39 15.65 386,245 -0.08(-0.51%)
Nov 07, 2013 15.73 16.01 15.62 15.73 2,109,357 -0.51(-3.14%)
Nov 06, 2013 16.26 16.50 16.16 16.24 262,287 +0.07(+0.43%)
Nov 05, 2013 16.19 16.26 16.07 16.17 169,813 -0.12(-0.74%)
Nov 04, 2013 16.32 16.32 16.11 16.29 184,853 +0.00(+0.00%)
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.