Ramco-Gershenson Properties Trust (NY: RPT )

12.83 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 29, 2017 10.78 10.78 10.78 0 -0.07(-0.61%)
Dec 28, 2017 10.76 10.85 10.65 10.84 443,305 +0.11(+1.02%)
Dec 27, 2017 10.75 10.85 10.72 10.73 334,271 +0.02(+0.21%)
Dec 26, 2017 10.55 10.76 10.52 10.71 336,794 +0.21(+2.02%)
Dec 22, 2017 10.39 10.57 10.34 10.50 641,380 +0.09(+0.84%)
Dec 21, 2017 10.41 10.49 10.36 10.41 340,676 +0.01(+0.07%)
Dec 20, 2017 10.40 10.54 10.40 10.40 620,340 -0.01(-0.07%)
Dec 19, 2017 10.59 10.63 10.41 10.41 716,869 -0.21(-2.00%)
Dec 18, 2017 10.69 10.81 10.59 10.62 908,208 +0.01(+0.14%)
Dec 15, 2017 10.39 10.68 10.39 10.61 3,673,550 +0.22(+2.15%)
Dec 14, 2017 10.39 10.57 10.38 10.39 646,262 -0.04(-0.41%)
Dec 13, 2017 10.36 10.52 10.36 10.43 614,276 +0.06(+0.56%)
Dec 12, 2017 10.30 10.42 10.19 10.37 987,784 +0.04(+0.35%)
Dec 11, 2017 10.48 10.62 10.33 10.34 825,258 -0.11(-1.04%)
Dec 08, 2017 10.34 10.49 10.30 10.44 609,093 +0.00(+0.00%)
Dec 07, 2017 10.32 10.45 10.23 522,146 +0.00(+0.00%)
Dec 06, 2017 10.41 10.53 10.31 10.34 1,299,265 -0.01(-0.07%)
Dec 05, 2017 10.68 10.72 10.35 10.35 706,186 -0.34(-3.17%)
Dec 04, 2017 10.50 10.71 10.49 10.69 743,574 +0.26(+2.49%)
Dec 01, 2017 10.42 10.47 10.34 10.43 497,666 +0.04(+0.42%)
Nov 30, 2017 10.51 10.60 10.35 10.39 699,474 -0.12(-1.10%)
Nov 29, 2017 10.58 10.36 10.50 708,413 +0.14(+1.32%)
Nov 28, 2017 10.22 10.39 10.19 10.36 497,658 +0.12(+1.20%)
Nov 27, 2017 10.38 10.40 10.23 10.24 399,525 -0.12(-1.11%)
Nov 24, 2017 10.39 10.44 10.33 10.36 194,911 -0.02(-0.21%)
Nov 22, 2017 10.31 10.47 10.29 10.38 295,971 +0.04(+0.35%)
Nov 21, 2017 10.33 10.38 10.25 10.34 512,000 +0.06(+0.63%)
Nov 20, 2017 10.25 10.29 10.13 10.28 369,383 +0.04(+0.35%)
Nov 17, 2017 10.18 10.39 10.18 10.24 651,309 +0.04(+0.35%)
Nov 16, 2017 10.02 10.22 10.00 10.21 555,670 +0.19(+1.87%)
Nov 15, 2017 9.947 10.11 9.925 10.02 621,014 +0.04(+0.43%)
Nov 14, 2017 9.918 10.03 9.802 9.975 670,656 +0.03(+0.29%)
Nov 13, 2017 10.08 10.13 9.932 9.947 1,012,104 -0.10(-1.00%)
Nov 10, 2017 9.846 10.18 9.846 10.05 832,429 +0.14(+1.46%)
Nov 09, 2017 9.579 9.968 9.579 9.903 773,243 +0.24(+2.46%)
Nov 08, 2017 9.586 9.788 9.572 9.666 760,205 +0.02(+0.22%)
Nov 07, 2017 9.457 9.709 9.457 9.644 808,497 +0.21(+2.22%)
Nov 06, 2017 9.464 9.597 9.392 9.435 591,064 +0.01(+0.08%)
Nov 03, 2017 9.601 9.601 9.406 9.428 926,842 -0.25(-2.61%)
Nov 02, 2017 9.074 9.745 8.959 9.680 1,428,707 +0.06(+0.60%)
Nov 01, 2017 9.406 9.810 9.125 9.622 2,778,508 +0.52(+5.70%)
Oct 31, 2017 9.125 9.154 8.988 9.103 998,108 -0.03(-0.32%)
Oct 30, 2017 9.183 9.226 9.074 9.132 668,635 -0.06(-0.71%)
Oct 27, 2017 9.161 9.233 9.028 9.197 904,060 +0.01(+0.08%)
Oct 26, 2017 9.413 9.413 9.132 9.190 621,688 -0.14(-1.47%)
Oct 25, 2017 9.348 9.406 9.201 9.327 541,228 -0.04(-0.38%)
Oct 24, 2017 9.514 9.565 9.323 9.363 364,539 -0.15(-1.59%)
Oct 23, 2017 9.514 9.586 9.457 9.514 342,432 +0.00(+0.00%)
Oct 20, 2017 9.673 9.673 9.500 9.514 345,983 -0.14(-1.42%)
Oct 19, 2017 9.673 9.734 9.586 9.651 495,466 -0.03(-0.30%)
Oct 18, 2017 9.730 9.766 9.680 9.680 715,271 -0.04(-0.44%)
Oct 17, 2017 9.615 9.730 9.615 9.723 327,291 +0.09(+0.97%)
Oct 16, 2017 9.730 9.745 9.604 9.629 558,146 -0.10(-1.04%)
Oct 13, 2017 9.702 9.792 9.637 9.730 1,028,778 +0.06(+0.67%)
Oct 12, 2017 9.601 9.694 9.493 9.666 1,821,643 +0.07(+0.75%)
Oct 11, 2017 9.565 9.644 9.565 9.593 433,472 +0.03(+0.30%)
Oct 10, 2017 9.529 9.637 9.507 9.565 581,525 +0.10(+1.07%)
Oct 09, 2017 9.471 9.550 9.428 9.464 868,143 -0.03(-0.30%)
Oct 06, 2017 9.521 9.543 9.406 9.493 693,633 -0.09(-0.98%)
Oct 05, 2017 9.608 9.716 9.572 9.586 589,983 +0.00(+0.00%)
Oct 04, 2017 9.593 9.622 9.442 9.586 961,064 -0.03(-0.30%)
Oct 03, 2017 9.457 9.626 9.352 9.615 1,387,096 +0.17(+1.83%)
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.