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 (%)
Apr 30, 2003 10.94 11.03 10.93 10.93 37,000 -0.01(-0.09%)
Apr 29, 2003 10.99 11.06 10.94 10.94 27,593 +0.01(+0.09%)
Apr 28, 2003 10.98 11.01 10.89 10.93 37,836 -0.03(-0.26%)
Apr 25, 2003 10.97 10.99 10.84 10.96 40,554 +0.06(+0.53%)
Apr 24, 2003 10.85 10.93 10.72 10.90 45,571 +0.11(+1.06%)
Apr 23, 2003 10.84 10.84 10.63 10.79 42,226 -0.06(-0.53%)
Apr 22, 2003 10.64 10.85 10.57 10.84 30,311 +0.22(+2.07%)
Apr 21, 2003 10.57 10.62 10.48 10.62 32,819 +0.00(+0.05%)
Apr 17, 2003 10.63 10.64 10.55 10.62 39,300 +0.09(+0.86%)
Apr 16, 2003 10.72 10.79 10.45 10.53 78,182 -0.15(-1.39%)
Apr 15, 2003 10.75 10.75 10.60 10.68 25,921 -0.03(-0.31%)
Apr 14, 2003 10.38 10.71 10.33 10.71 56,859 +0.22(+2.14%)
Apr 11, 2003 10.72 10.77 10.49 10.49 31,565 -0.25(-2.36%)
Apr 10, 2003 10.81 10.86 10.74 10.74 27,593 +0.00(+0.04%)
Apr 09, 2003 10.83 10.85 10.72 10.73 45,153 -0.03(-0.27%)
Apr 08, 2003 10.67 10.85 10.67 10.76 22,367 +0.12(+1.12%)
Apr 07, 2003 10.56 10.76 10.54 10.64 31,774 +0.12(+1.14%)
Apr 04, 2003 10.48 10.60 10.48 10.52 18,604 +0.09(+0.87%)
Apr 03, 2003 10.53 10.55 10.33 10.43 70,029 -0.12(-1.18%)
Apr 02, 2003 10.57 10.71 10.52 10.56 53,724 +0.04(+0.41%)
Apr 01, 2003 10.51 10.61 10.37 10.51 59,159 +0.00(+0.05%)
Mar 31, 2003 10.40 10.60 10.28 10.51 77,764 +0.14(+1.34%)
Mar 28, 2003 10.38 10.40 10.25 10.37 44,108 +0.01(+0.14%)
Mar 27, 2003 10.32 10.40 10.32 10.36 51,215 -0.26(-2.48%)
Mar 26, 2003 10.55 10.76 10.52 10.62 97,832 +0.11(+1.09%)
Mar 25, 2003 10.52 10.69 10.45 10.51 109,538 -0.02(-0.18%)
Mar 24, 2003 10.69 10.76 10.50 10.52 56,023 -0.15(-1.43%)
Mar 21, 2003 10.35 10.68 10.24 10.68 68,357 +0.31(+2.95%)
Mar 20, 2003 10.38 10.40 10.19 10.37 70,029 +0.01(+0.14%)
Mar 19, 2003 10.13 10.36 10.13 10.36 57,068 +0.25(+2.51%)
Mar 18, 2003 10.02 10.10 9.974 10.10 319,209 +0.04(+0.38%)
Mar 17, 2003 10.06 10.14 9.969 10.06 37,000 -0.00(-0.05%)
Mar 14, 2003 10.05 10.17 9.974 10.07 19,231 -0.03(-0.33%)
Mar 13, 2003 10.06 10.17 10.06 10.10 38,673 +0.06(+0.62%)
Mar 12, 2003 9.998 10.08 9.974 10.04 30,311 +0.00(+0.00%)
Mar 11, 2003 10.08 10.09 9.988 10.04 22,994 -0.01(-0.09%)
Mar 10, 2003 10.04 10.05 9.936 10.05 28,220 +0.02(+0.24%)
Mar 07, 2003 10.07 10.12 9.969 10.03 42,644 -0.06(-0.62%)
Mar 06, 2003 10.11 10.11 10.07 10.09 158,454 +0.01(+0.14%)
Mar 05, 2003 10.07 10.12 10.07 10.07 152,392 +0.03(+0.29%)
Mar 04, 2003 10.04 10.09 10.04 10.05 63,131 -0.00(-0.05%)
Mar 03, 2003 10.11 10.11 10.00 10.05 81,735 -0.03(-0.28%)
Feb 28, 2003 10.01 10.10 9.960 10.08 200,681 +0.07(+0.72%)
Feb 27, 2003 10.04 10.05 9.960 10.01 46,407 -0.03(-0.33%)
Feb 26, 2003 10.02 10.04 9.783 10.04 43,271 +0.00(+0.00%)
Feb 25, 2003 9.902 10.06 9.864 10.04 52,469 +0.16(+1.65%)
Feb 24, 2003 10.07 10.07 9.859 9.878 44,944 -0.15(-1.53%)
Feb 21, 2003 9.759 10.14 9.759 10.03 94,487 +0.27(+2.79%)
Feb 20, 2003 9.735 9.759 9.639 9.759 47,034 +0.04(+0.39%)
Feb 19, 2003 9.725 9.735 9.615 9.720 23,830 +0.01(+0.15%)
Feb 18, 2003 9.543 9.706 9.476 9.706 155,110 +0.16(+1.70%)
Feb 14, 2003 9.572 9.582 9.534 9.543 22,576 -0.05(-0.50%)
Feb 13, 2003 9.577 9.606 9.563 9.591 122,708 +0.00(+0.00%)
Feb 12, 2003 9.577 9.634 9.577 9.591 15,469 -0.02(-0.25%)
Feb 11, 2003 9.567 9.630 9.543 9.615 31,983 +0.00(+0.00%)
Feb 10, 2003 9.543 9.658 9.520 9.615 43,899 +0.07(+0.75%)
Feb 07, 2003 9.510 9.563 9.486 9.543 40,972 +0.07(+0.71%)
Feb 06, 2003 9.486 9.587 9.472 9.476 26,966 -0.01(-0.10%)
Feb 05, 2003 9.539 9.543 9.433 9.486 28,847 -0.04(-0.45%)
Feb 04, 2003 9.448 9.534 9.381 9.529 21,740 +0.06(+0.61%)
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.