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 (%)
Feb 29, 2012 11.17 11.27 11.05 11.07 583,958 -0.05(-0.45%)
Feb 28, 2012 11.23 11.26 11.09 11.12 569,105 -0.08(-0.71%)
Feb 27, 2012 11.18 11.29 11.01 11.20 441,331 -0.03(-0.27%)
Feb 24, 2012 11.21 11.41 11.20 11.23 92,982 +0.00(+0.00%)
Feb 23, 2012 11.17 11.29 11.00 11.23 397,758 +0.05(+0.45%)
Feb 22, 2012 11.27 11.30 11.14 11.18 179,778 -0.16(-1.41%)
Feb 21, 2012 11.45 11.57 11.23 11.34 236,519 -0.11(-0.96%)
Feb 17, 2012 11.56 11.61 11.43 11.45 174,242 -0.04(-0.35%)
Feb 16, 2012 11.29 11.59 11.29 11.49 153,852 +0.17(+1.50%)
Feb 15, 2012 11.44 11.52 11.25 11.32 150,069 -0.11(-0.96%)
Feb 14, 2012 11.63 11.63 11.31 11.43 244,962 -0.19(-1.64%)
Feb 13, 2012 11.64 11.67 11.50 11.62 247,281 +0.11(+0.96%)
Feb 10, 2012 11.50 11.66 11.45 11.51 120,891 -0.14(-1.20%)
Feb 09, 2012 11.78 11.81 11.60 11.65 80,465 -0.10(-0.85%)
Feb 08, 2012 11.74 11.89 11.69 11.75 198,284 +0.00(+0.00%)
Feb 07, 2012 11.72 11.86 11.71 11.75 154,481 +0.00(+0.00%)
Feb 06, 2012 11.83 11.94 11.70 11.75 109,925 -0.15(-1.26%)
Feb 03, 2012 11.85 12.00 11.84 11.90 322,855 +0.18(+1.54%)
Feb 02, 2012 11.70 11.80 11.64 11.72 157,142 +0.02(+0.17%)
Feb 01, 2012 11.66 11.76 11.61 11.70 219,398 +0.13(+1.12%)
Jan 31, 2012 11.63 11.71 11.54 11.57 206,216 +0.01(+0.09%)
Jan 30, 2012 11.48 11.68 11.38 11.56 134,739 -0.03(-0.26%)
Jan 27, 2012 11.49 11.67 11.48 11.59 143,609 +0.02(+0.17%)
Jan 26, 2012 11.50 11.59 11.39 11.57 355,097 +0.12(+1.05%)
Jan 25, 2012 11.39 11.65 11.32 11.45 411,417 +0.06(+0.53%)
Jan 24, 2012 11.25 11.49 11.25 11.39 329,605 +0.10(+0.89%)
Jan 23, 2012 11.01 11.31 10.99 11.29 279,807 +0.28(+2.54%)
Jan 20, 2012 10.85 11.05 10.85 11.01 278,880 +0.12(+1.10%)
Jan 19, 2012 10.85 11.00 10.71 10.89 236,381 +0.10(+0.93%)
Jan 18, 2012 10.53 10.81 10.46 10.79 254,113 +0.26(+2.47%)
Jan 17, 2012 10.46 10.65 10.40 10.53 198,899 +0.17(+1.64%)
Jan 13, 2012 10.01 10.36 10.01 10.36 223,503 +0.22(+2.17%)
Jan 12, 2012 10.17 10.22 10.06 10.14 620,839 -0.01(-0.10%)
Jan 11, 2012 10.06 10.16 9.980 10.15 995,471 +0.06(+0.59%)
Jan 10, 2012 10.21 10.21 10.05 10.09 192,766 +0.02(+0.20%)
Jan 09, 2012 10.04 10.12 9.890 10.07 457,380 +0.09(+0.90%)
Jan 06, 2012 10.00 10.06 9.900 9.980 165,172 -0.02(-0.20%)
Jan 05, 2012 9.940 10.06 9.900 10.00 194,577 -0.01(-0.10%)
Jan 04, 2012 10.03 10.11 9.850 10.01 370,934 +0.18(+1.83%)
Dec 30, 2011 9.710 9.900 9.700 9.830 132,246 +0.07(+0.72%)
Dec 29, 2011 9.880 9.900 9.690 9.760 137,935 -0.07(-0.71%)
Dec 28, 2011 9.950 9.950 9.800 9.830 129,068 -0.11(-1.11%)
Dec 27, 2011 9.840 10.00 9.630 9.940 86,829 +0.07(+0.71%)
Dec 23, 2011 10.02 10.02 9.790 9.870 70,642 +0.05(+0.51%)
Dec 21, 2011 9.690 9.870 9.490 9.820 100,912 +0.08(+0.82%)
Dec 20, 2011 9.520 9.740 9.520 9.740 147,644 +0.39(+4.17%)
Dec 19, 2011 9.400 9.560 9.290 9.350 158,768 -0.06(-0.64%)
Dec 16, 2011 9.210 9.490 9.195 9.410 324,227 +0.07(+0.75%)
Dec 15, 2011 9.400 9.410 9.270 9.340 242,262 +0.07(+0.76%)
Dec 14, 2011 9.070 9.330 9.070 9.270 163,163 +0.13(+1.42%)
Dec 13, 2011 9.210 9.390 9.090 9.140 146,080 +0.02(+0.22%)
Dec 12, 2011 9.170 9.170 9.030 9.120 105,125 -0.18(-1.94%)
Dec 09, 2011 9.040 9.390 9.040 9.300 164,859 +0.30(+3.33%)
Dec 08, 2011 9.190 9.250 8.980 9.000 207,102 -0.25(-2.70%)
Dec 07, 2011 9.360 9.410 9.110 9.250 258,114 -0.18(-1.91%)
Dec 06, 2011 9.080 9.600 9.010 9.430 294,174 +0.33(+3.63%)
Dec 05, 2011 8.950 9.190 8.820 9.100 258,503 +0.29(+3.29%)
Dec 02, 2011 8.770 9.000 8.760 8.810 201,881 +0.16(+1.85%)
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.