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 (%)
Mar 30, 2012 12.19 12.38 12.15 12.22 253,568 +0.10(+0.83%)
Mar 29, 2012 12.04 12.18 11.98 12.12 103,332 +0.03(+0.25%)
Mar 28, 2012 12.10 12.16 12.00 12.09 121,710 -0.03(-0.25%)
Mar 27, 2012 12.20 12.35 12.12 12.12 165,863 -0.11(-0.90%)
Mar 26, 2012 12.23 12.35 12.09 12.23 572,922 +0.14(+1.16%)
Mar 23, 2012 11.98 12.09 11.92 12.09 187,610 +0.14(+1.17%)
Mar 22, 2012 12.01 12.03 11.91 11.95 140,520 -0.16(-1.32%)
Mar 21, 2012 12.10 12.19 12.05 12.11 198,136 +0.03(+0.25%)
Mar 20, 2012 12.00 12.12 11.98 12.08 185,441 +0.00(+0.00%)
Mar 19, 2012 11.79 12.14 11.79 12.08 133,323 +0.29(+2.46%)
Mar 16, 2012 11.80 11.83 11.75 11.79 280,564 -0.05(-0.42%)
Mar 15, 2012 11.68 11.89 11.67 11.84 255,401 +0.15(+1.28%)
Mar 14, 2012 11.70 11.80 11.63 11.69 338,370 -0.04(-0.34%)
Mar 13, 2012 11.57 11.74 11.51 11.73 251,859 +0.28(+2.45%)
Mar 12, 2012 11.49 11.56 11.38 11.45 99,628 -0.02(-0.17%)
Mar 09, 2012 11.27 11.56 11.22 11.47 194,456 +0.19(+1.68%)
Mar 08, 2012 11.45 11.49 11.17 11.28 139,064 -0.13(-1.14%)
Mar 07, 2012 11.45 11.50 11.26 11.41 90,563 -0.01(-0.09%)
Mar 06, 2012 11.37 11.55 11.33 11.42 336,183 -0.07(-0.61%)
Mar 05, 2012 11.06 11.51 10.98 11.49 143,068 +0.39(+3.51%)
Mar 02, 2012 11.12 11.24 11.00 11.10 447,885 -0.02(-0.18%)
Mar 01, 2012 11.07 11.25 11.06 11.12 307,472 +0.05(+0.45%)
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%)
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.