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 (%)
Dec 31, 2007 21.18 21.50 20.76 21.37 164,900 +0.21(+0.99%)
Dec 28, 2007 21.75 21.93 21.13 21.16 116,200 -0.36(-1.67%)
Dec 27, 2007 21.76 21.90 21.46 21.52 101,700 -0.48(-2.18%)
Dec 26, 2007 22.65 22.65 21.90 22.00 71,100 -0.70(-3.08%)
Dec 24, 2007 22.25 22.83 22.00 22.70 77,500 +0.70(+3.18%)
Dec 21, 2007 21.33 22.00 20.94 22.00 323,600 +0.95(+4.51%)
Dec 20, 2007 21.68 21.82 20.63 21.05 201,000 -0.41(-1.91%)
Dec 19, 2007 21.74 22.60 21.40 21.46 263,452 -0.35(-1.60%)
Dec 18, 2007 22.20 22.20 21.20 21.81 318,125 -0.16(-0.73%)
Dec 17, 2007 22.76 22.87 21.96 21.97 125,400 -0.89(-3.89%)
Dec 14, 2007 23.91 24.16 22.86 22.86 152,500 -1.43(-5.89%)
Dec 13, 2007 24.67 24.67 24.06 24.29 94,100 -0.64(-2.57%)
Dec 12, 2007 25.71 25.80 24.55 24.93 127,600 +0.04(+0.16%)
Dec 11, 2007 25.59 25.85 24.83 24.89 209,900 -1.08(-4.16%)
Dec 10, 2007 25.72 26.15 25.38 25.97 86,526 +0.61(+2.41%)
Dec 07, 2007 25.18 25.54 25.04 25.36 49,800 +0.21(+0.83%)
Dec 06, 2007 24.74 25.28 24.56 25.15 117,200 +0.41(+1.66%)
Dec 05, 2007 24.39 24.84 24.09 24.74 105,400 +0.89(+3.73%)
Dec 04, 2007 24.54 24.81 23.78 23.85 67,900 -1.00(-4.02%)
Dec 03, 2007 25.15 25.15 24.40 24.85 90,600 -0.45(-1.78%)
Nov 30, 2007 25.20 25.45 24.94 25.30 174,400 +0.55(+2.22%)
Nov 29, 2007 24.52 24.91 24.28 24.75 105,300 +0.22(+0.90%)
Nov 28, 2007 23.91 24.53 23.67 24.53 72,500 +0.93(+3.94%)
Nov 27, 2007 22.93 24.30 22.60 23.60 340,500 +1.04(+4.61%)
Nov 26, 2007 24.23 24.35 22.44 22.56 271,600 -1.74(-7.16%)
Nov 23, 2007 24.28 24.48 23.59 24.30 87,800 +0.12(+0.50%)
Nov 21, 2007 24.14 24.39 23.86 24.18 124,301 -0.15(-0.62%)
Nov 20, 2007 25.19 25.40 23.85 24.33 143,300 -0.86(-3.41%)
Nov 19, 2007 25.31 25.60 24.50 25.19 148,800 -0.31(-1.22%)
Nov 16, 2007 26.03 26.03 25.05 25.50 179,300 -0.52(-2.00%)
Nov 15, 2007 26.25 26.25 25.26 26.02 183,800 -0.31(-1.18%)
Nov 14, 2007 27.77 27.79 26.15 26.33 143,100 -1.23(-4.46%)
Nov 13, 2007 26.85 27.83 26.75 27.56 112,300 +1.00(+3.77%)
Nov 12, 2007 26.10 27.10 26.10 26.56 112,600 +0.49(+1.88%)
Nov 09, 2007 25.30 26.32 25.11 26.07 129,300 +0.47(+1.84%)
Nov 08, 2007 25.68 25.80 25.05 25.60 152,100 +0.12(+0.47%)
Nov 07, 2007 25.98 26.40 25.28 25.48 217,800 -0.77(-2.93%)
Nov 06, 2007 26.04 26.31 25.64 26.25 138,400 +0.25(+0.96%)
Nov 05, 2007 26.26 26.49 25.69 26.00 232,000 -0.62(-2.33%)
Nov 02, 2007 27.35 27.35 26.21 26.62 202,100 -0.45(-1.66%)
Nov 01, 2007 28.20 28.46 26.90 27.07 190,500 -1.54(-5.38%)
Oct 31, 2007 27.95 29.00 27.84 28.61 142,300 +0.66(+2.36%)
Oct 30, 2007 28.12 28.26 27.75 27.95 164,400 -0.40(-1.41%)
Oct 29, 2007 29.33 29.40 28.35 28.35 235,500 -0.95(-3.24%)
Oct 26, 2007 29.63 29.68 28.94 29.30 189,600 +0.03(+0.10%)
Oct 25, 2007 29.10 29.63 28.27 29.27 329,400 -0.14(-0.48%)
Oct 24, 2007 30.70 31.00 28.70 29.41 153,900 -1.34(-4.36%)
Oct 23, 2007 30.45 30.75 29.99 30.75 109,400 +0.36(+1.18%)
Oct 22, 2007 29.00 30.56 29.00 30.39 67,500 +0.35(+1.17%)
Oct 19, 2007 31.11 31.25 29.91 30.04 113,100 -1.19(-3.81%)
Oct 18, 2007 30.47 31.34 30.13 31.23 69,000 +0.64(+2.09%)
Oct 17, 2007 30.90 30.95 29.73 30.59 86,600 -0.30(-0.97%)
Oct 16, 2007 31.35 31.48 30.70 30.89 61,200 -0.48(-1.53%)
Oct 15, 2007 31.42 31.42 30.48 31.37 113,900 -0.09(-0.29%)
Oct 12, 2007 31.96 32.22 31.27 31.46 79,700 -0.34(-1.07%)
Oct 11, 2007 32.64 32.66 31.60 31.80 103,400 -0.84(-2.57%)
Oct 10, 2007 32.98 32.99 32.44 32.64 69,600 -0.34(-1.03%)
Oct 09, 2007 33.03 33.03 32.13 32.98 56,100 -0.02(-0.06%)
Oct 08, 2007 33.07 33.22 32.80 33.00 43,100 -0.25(-0.75%)
Oct 05, 2007 33.00 33.30 32.63 33.25 125,200 +0.64(+1.96%)
Oct 04, 2007 32.28 32.66 31.99 32.61 69,400 +0.45(+1.40%)
Oct 03, 2007 32.96 33.06 31.70 32.16 94,200 -0.76(-2.31%)
Oct 02, 2007 31.90 33.35 31.77 32.92 233,300 +1.29(+4.08%)
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.