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 (%)
May 31, 2017 8.730 8.800 8.611 8.779 1,344,955 +0.06(+0.64%)
May 30, 2017 8.918 8.967 8.723 8.723 699,264 -0.18(-2.04%)
May 26, 2017 9.065 9.134 8.855 8.904 1,011,411 -0.17(-1.92%)
May 25, 2017 9.134 9.204 9.065 9.078 1,132,717 -0.04(-0.46%)
May 24, 2017 8.960 9.173 8.960 9.120 1,482,537 +0.15(+1.63%)
May 23, 2017 8.953 9.037 8.904 8.974 1,762,882 +0.04(+0.47%)
May 22, 2017 8.988 9.071 8.876 8.932 1,710,483 -0.07(-0.77%)
May 19, 2017 8.862 9.106 8.765 9.002 2,063,098 +0.15(+1.65%)
May 18, 2017 8.730 8.869 8.632 8.855 1,675,267 +0.10(+1.11%)
May 17, 2017 8.681 8.807 8.562 8.758 2,823,095 +0.02(+0.24%)
May 16, 2017 8.932 8.967 8.660 8.737 3,175,407 -0.22(-2.41%)
May 15, 2017 8.995 9.120 8.918 8.953 1,451,689 -0.05(-0.54%)
May 12, 2017 9.071 9.092 8.932 9.002 3,003,557 -0.09(-1.00%)
May 11, 2017 9.162 9.194 9.016 9.092 1,639,885 -0.13(-1.36%)
May 10, 2017 9.127 9.267 9.016 9.218 2,741,791 +0.06(+0.61%)
May 09, 2017 9.316 9.403 9.162 9.162 18,654,334 -0.15(-1.65%)
May 08, 2017 9.518 9.560 9.204 9.316 5,674,217 +0.27(+3.01%)
May 05, 2017 9.044 9.078 8.911 9.044 1,402,618 +0.07(+0.78%)
May 04, 2017 9.260 9.288 8.841 8.974 1,449,000 -0.36(-3.81%)
May 03, 2017 9.825 10.24 9.281 9.329 1,261,043 -0.29(-2.97%)
May 02, 2017 9.448 9.615 9.406 9.615 1,731,845 +0.17(+1.77%)
May 01, 2017 9.309 9.455 9.246 9.448 999,499 +0.15(+1.65%)
Apr 28, 2017 9.587 9.587 9.253 9.295 1,107,745 -0.31(-3.20%)
Apr 27, 2017 9.699 9.866 9.580 9.601 833,585 -0.08(-0.86%)
Apr 26, 2017 9.859 9.859 9.678 9.685 994,516 -0.24(-2.39%)
Apr 25, 2017 9.964 10.01 9.894 9.922 788,364 +0.03(+0.28%)
Apr 24, 2017 10.12 10.13 9.800 9.894 926,107 -0.17(-1.66%)
Apr 21, 2017 10.10 10.12 9.954 10.06 909,722 -0.06(-0.62%)
Apr 20, 2017 10.03 10.15 10.01 10.12 1,101,690 +0.08(+0.76%)
Apr 19, 2017 9.929 10.10 9.922 10.05 1,425,096 +0.11(+1.12%)
Apr 18, 2017 9.873 9.999 9.845 9.936 911,530 +0.06(+0.64%)
Apr 17, 2017 9.790 9.901 9.790 9.873 710,703 +0.10(+1.00%)
Apr 13, 2017 9.811 9.852 9.748 9.776 883,179 -0.03(-0.36%)
Apr 12, 2017 9.852 9.901 9.783 9.811 940,296 -0.04(-0.42%)
Apr 11, 2017 9.769 9.870 9.755 9.852 759,374 +0.09(+0.93%)
Apr 10, 2017 9.636 9.762 9.594 9.762 846,212 +0.13(+1.38%)
Apr 07, 2017 9.734 9.769 9.608 9.629 2,403,432 -0.10(-1.00%)
Apr 06, 2017 9.720 9.797 9.634 9.727 1,211,593 +0.01(+0.07%)
Apr 05, 2017 9.866 9.901 9.720 9.720 1,071,623 -0.11(-1.13%)
Apr 04, 2017 9.818 9.859 9.776 9.832 815,985 +0.01(+0.07%)
Apr 03, 2017 9.769 9.845 9.709 9.825 1,213,456 +0.05(+0.50%)
Mar 31, 2017 9.671 9.797 9.643 9.776 1,434,254 +0.10(+1.01%)
Mar 30, 2017 9.629 9.727 9.532 9.678 1,404,042 +0.06(+0.58%)
Mar 29, 2017 9.546 9.626 9.525 9.622 1,176,544 +0.06(+0.58%)
Mar 28, 2017 9.574 9.601 9.441 9.567 1,728,925 -0.03(-0.29%)
Mar 27, 2017 9.713 9.825 9.580 9.594 792,622 -0.13(-1.36%)
Mar 24, 2017 9.622 9.797 9.587 9.727 1,322,655 +0.11(+1.16%)
Mar 23, 2017 9.371 9.741 9.336 9.615 1,901,109 +0.24(+2.60%)
Mar 22, 2017 9.574 9.587 9.246 9.371 1,331,481 -0.20(-2.11%)
Mar 21, 2017 9.685 9.727 9.497 9.574 1,643,920 -0.10(-1.08%)
Mar 20, 2017 9.769 9.797 9.622 9.678 1,452,079 -0.09(-0.93%)
Mar 17, 2017 9.859 9.873 9.748 9.769 1,821,060 -0.10(-0.99%)
Mar 16, 2017 9.880 9.926 9.825 9.866 1,001,035 -0.03(-0.35%)
Mar 15, 2017 9.805 9.949 9.771 9.901 3,162,289 +0.14(+1.48%)
Mar 14, 2017 9.489 9.764 9.434 9.757 1,879,064 +0.23(+2.45%)
Mar 13, 2017 9.606 9.448 9.524 1,076,601 +0.02(+0.22%)
Mar 10, 2017 9.572 9.633 9.373 9.503 1,298,310 -0.02(-0.22%)
Mar 09, 2017 9.716 9.846 9.489 9.524 1,554,296 -0.19(-1.91%)
Mar 08, 2017 9.723 9.833 9.620 9.709 1,604,224 -0.16(-1.60%)
Mar 07, 2017 10.07 10.10 9.867 9.867 803,625 -0.24(-2.38%)
Mar 06, 2017 10.16 10.16 10.05 10.11 1,364,523 -0.11(-1.08%)
Mar 03, 2017 10.35 10.40 10.12 10.22 883,022 -0.14(-1.39%)
Mar 02, 2017 10.53 10.55 10.34 10.36 716,721 -0.17(-1.63%)
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.