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 (%)
Oct 29, 2010 11.56 11.64 11.40 11.58 172,431 -0.07(-0.60%)
Oct 28, 2010 11.85 11.90 11.46 11.65 161,413 -0.07(-0.60%)
Oct 27, 2010 11.60 11.79 11.45 11.72 158,335 -0.05(-0.42%)
Oct 25, 2010 11.90 11.95 11.68 11.77 136,746 +0.00(+0.00%)
Oct 22, 2010 11.87 11.87 11.57 11.77 175,698 -0.07(-0.59%)
Oct 21, 2010 11.87 12.04 11.63 11.84 225,954 +0.07(+0.59%)
Oct 20, 2010 11.42 12.05 11.36 11.77 608,686 +0.42(+3.70%)
Oct 19, 2010 11.35 11.63 11.28 11.35 257,173 -0.20(-1.73%)
Oct 18, 2010 11.53 11.62 11.27 11.55 489,832 -0.01(-0.09%)
Oct 15, 2010 11.75 11.77 11.25 11.56 430,876 -0.17(-1.45%)
Oct 14, 2010 11.71 11.84 11.60 11.73 169,389 +0.03(+0.26%)
Oct 13, 2010 11.58 11.78 11.41 11.70 248,407 +0.22(+1.92%)
Oct 12, 2010 11.34 11.53 11.23 11.48 107,359 +0.07(+0.61%)
Oct 11, 2010 11.23 11.51 11.18 11.41 73,869 +0.12(+1.06%)
Oct 08, 2010 11.29 11.42 11.15 11.29 145,426 -0.06(-0.53%)
Oct 07, 2010 11.45 11.53 11.33 11.35 751 -0.01(-0.09%)
Oct 06, 2010 11.33 11.41 11.26 11.36 170,250 -0.02(-0.18%)
Oct 05, 2010 10.98 11.42 10.92 11.38 222,132 +0.56(+5.18%)
Oct 04, 2010 10.81 10.93 10.65 10.82 82,773 -0.06(-0.55%)
Oct 01, 2010 10.88 10.91 10.70 10.88 150,477 +0.17(+1.62%)
Sep 30, 2010 10.71 10.91 10.49 10.71 1,006,974 -0.06(-0.59%)
Sep 29, 2010 10.88 10.94 10.71 10.77 189,842 -0.18(-1.64%)
Sep 28, 2010 10.95 11.05 10.70 10.95 7,636 +0.00(+0.00%)
Sep 27, 2010 11.29 11.29 10.93 10.95 146,741 -0.36(-3.18%)
Sep 24, 2010 11.03 11.49 11.00 11.31 208,673 +0.44(+4.05%)
Sep 23, 2010 11.01 11.06 10.72 10.87 1,466 -0.30(-2.69%)
Sep 22, 2010 11.37 11.49 11.13 11.17 104,809 -0.23(-2.02%)
Sep 21, 2010 11.81 11.85 11.36 11.40 102,830 -0.39(-3.31%)
Sep 20, 2010 11.38 11.99 11.38 11.79 334,228 +0.50(+4.43%)
Sep 17, 2010 11.29 11.35 11.02 11.29 161,917 -0.24(-2.08%)
Sep 15, 2010 11.37 11.77 11.26 11.53 213,015 +0.07(+0.61%)
Sep 14, 2010 11.50 11.58 11.37 11.46 278,572 -0.05(-0.43%)
Sep 13, 2010 11.36 11.62 11.23 11.51 203,410 +0.29(+2.58%)
Sep 10, 2010 11.21 11.31 11.14 11.22 194,279 +0.03(+0.27%)
Sep 09, 2010 11.46 11.46 11.09 11.19 157,493 -0.05(-0.44%)
Sep 08, 2010 11.20 11.42 11.16 11.24 100 +0.06(+0.54%)
Sep 07, 2010 11.28 11.35 11.15 11.18 1,195 -0.13(-1.15%)
Sep 03, 2010 11.18 11.32 11.08 11.31 172,777 +0.34(+3.10%)
Sep 02, 2010 10.68 11.05 10.55 10.97 1,201 +0.37(+3.49%)
Sep 01, 2010 10.60 10.75 10.48 10.60 545,479 +0.15(+1.44%)
Aug 31, 2010 10.44 10.47 10.22 10.45 4,000 +0.09(+0.87%)
Aug 30, 2010 10.37 10.48 10.32 10.36 547,613 -0.04(-0.38%)
Aug 27, 2010 10.40 10.50 10.10 10.40 256,480 +0.15(+1.46%)
Aug 26, 2010 10.43 10.54 10.24 10.25 837 -0.16(-1.54%)
Aug 25, 2010 10.22 10.57 10.22 10.41 829 +0.12(+1.17%)
Aug 24, 2010 10.15 10.42 10.01 10.29 3,367 -0.04(-0.39%)
Aug 23, 2010 10.32 10.50 10.12 10.33 231,896 +0.10(+0.98%)
Aug 20, 2010 10.31 10.51 10.21 10.23 172,977 -0.10(-0.97%)
Aug 19, 2010 10.68 10.75 10.28 10.33 2,894 -0.42(-3.91%)
Aug 18, 2010 10.92 10.99 10.61 10.75 12,851 -0.17(-1.56%)
Aug 17, 2010 10.72 11.07 10.65 10.92 1,998 +0.30(+2.82%)
Aug 16, 2010 10.55 10.80 10.39 10.62 156,938 -0.02(-0.19%)
Aug 13, 2010 10.64 10.86 10.62 10.64 129,845 -0.17(-1.57%)
Aug 12, 2010 10.78 11.05 10.75 10.81 102,624 -0.16(-1.46%)
Aug 11, 2010 11.04 11.33 10.91 10.97 162,882 -0.47(-4.11%)
Aug 10, 2010 11.45 11.58 11.38 11.44 224,883 -0.16(-1.38%)
Aug 09, 2010 11.66 11.68 11.52 11.60 166,350 +0.05(+0.43%)
Aug 06, 2010 11.55 11.83 11.40 11.55 124,172 -0.26(-2.20%)
Aug 05, 2010 11.85 12.05 11.74 11.81 236,167 -0.13(-1.09%)
Aug 04, 2010 11.68 12.02 11.62 11.94 303,143 +0.30(+2.58%)
Aug 03, 2010 11.69 11.77 11.55 11.64 126,514 -0.15(-1.27%)
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.