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 (%)
May 31, 2018 12.31 12.36 12.22 12.30 445,176 +0.01(+0.08%)
May 30, 2018 11.98 12.45 11.94 12.29 712,101 +0.29(+2.42%)
May 29, 2018 11.82 12.05 11.74 12.00 374,645 +0.14(+1.18%)
May 25, 2018 11.86 11.86 11.86 0 +0.04(+0.34%)
May 24, 2018 11.98 12.00 11.78 11.82 387,672 -0.13(-1.09%)
May 23, 2018 11.77 12.00 11.75 11.95 319,145 +0.21(+1.79%)
May 22, 2018 11.69 11.79 11.66 11.74 411,314 +0.07(+0.60%)
May 21, 2018 11.34 11.74 11.34 11.67 377,837 +0.27(+2.37%)
May 18, 2018 11.30 11.41 11.24 11.40 373,841 +0.13(+1.15%)
May 17, 2018 11.32 11.47 11.25 11.27 372,364 -0.01(-0.09%)
May 16, 2018 11.28 11.40 11.25 11.28 284,810 +0.02(+0.18%)
May 15, 2018 11.36 11.36 11.15 11.26 619,733 -0.16(-1.40%)
May 14, 2018 11.73 11.73 11.36 11.42 460,577 -0.29(-2.48%)
May 11, 2018 11.83 11.90 11.68 11.71 431,919 -0.08(-0.68%)
May 10, 2018 11.82 11.86 11.75 11.79 406,269 +0.03(+0.26%)
May 09, 2018 11.69 11.84 11.64 11.76 660,707 +0.04(+0.34%)
May 08, 2018 11.95 11.95 11.72 11.72 569,614 -0.23(-1.92%)
May 07, 2018 11.82 11.98 11.82 11.95 407,462 +0.08(+0.67%)
May 04, 2018 11.42 11.95 11.42 11.87 395,716 +0.04(+0.34%)
May 03, 2018 11.88 11.97 11.80 11.83 461,267 -0.08(-0.67%)
May 02, 2018 12.02 12.03 11.76 11.91 340,521 -0.09(-0.75%)
May 01, 2018 11.92 12.06 11.77 12.00 390,388 +0.05(+0.42%)
Apr 30, 2018 12.10 12.14 11.91 11.95 421,451 -0.13(-1.08%)
Apr 27, 2018 11.83 12.13 11.81 12.08 374,157 +0.29(+2.46%)
Apr 26, 2018 11.57 11.84 11.48 11.79 527,020 +0.31(+2.70%)
Apr 25, 2018 11.53 11.57 11.34 11.48 245,631 -0.06(-0.52%)
Apr 24, 2018 11.57 11.61 11.40 11.54 373,811 +0.06(+0.52%)
Apr 23, 2018 11.60 11.62 11.39 11.48 328,835 -0.06(-0.52%)
Apr 20, 2018 11.85 11.92 11.52 11.54 358,032 -0.29(-2.45%)
Apr 19, 2018 12.11 12.12 11.71 11.83 433,488 -0.28(-2.31%)
Apr 18, 2018 12.25 12.25 12.07 12.11 635,019 -0.08(-0.66%)
Apr 17, 2018 12.14 12.26 12.07 12.19 577,538 +0.07(+0.58%)
Apr 16, 2018 12.16 12.26 12.03 12.12 645,579 +0.03(+0.25%)
Apr 13, 2018 12.31 12.34 12.02 12.09 1,225,269 -0.22(-1.79%)
Apr 12, 2018 12.64 12.64 12.27 12.31 327,437 -0.32(-2.53%)
Apr 11, 2018 12.58 12.76 12.56 12.63 288,677 +0.02(+0.16%)
Apr 10, 2018 12.54 12.71 12.41 12.61 480,349 +0.17(+1.37%)
Apr 09, 2018 12.47 12.53 12.34 12.44 431,634 -0.03(-0.24%)
Apr 06, 2018 12.69 12.81 12.39 12.47 715,186 -0.22(-1.73%)
Apr 05, 2018 12.75 12.79 12.60 12.69 422,352 -0.06(-0.47%)
Apr 04, 2018 12.45 12.83 12.45 12.75 601,831 +0.23(+1.84%)
Apr 03, 2018 12.22 12.55 12.17 12.52 800,600 +0.30(+2.45%)
Apr 02, 2018 12.37 12.47 12.19 12.22 703,288 -0.14(-1.13%)
Mar 29, 2018 12.36 12.36 12.36 0 -0.12(-0.96%)
Mar 28, 2018 12.11 12.50 12.11 12.48 756,852 +0.47(+3.91%)
Mar 27, 2018 12.12 12.15 11.80 12.01 591,614 -0.13(-1.07%)
Mar 26, 2018 11.99 12.18 11.81 12.14 486,951 +0.29(+2.45%)
Mar 23, 2018 12.02 12.15 11.83 11.85 530,095 -0.17(-1.41%)
Mar 22, 2018 11.82 12.14 11.80 12.02 895,299 +0.18(+1.52%)
Mar 21, 2018 11.86 11.92 11.73 11.84 555,735 -0.04(-0.34%)
Mar 20, 2018 11.97 12.04 11.73 11.88 526,763 -0.05(-0.42%)
Mar 19, 2018 11.91 11.94 11.76 11.93 634,095 -0.24(-1.97%)
Mar 16, 2018 11.98 12.18 11.79 12.17 1,098,648 +0.21(+1.76%)
Mar 15, 2018 12.04 12.06 11.88 11.96 618,166 -0.08(-0.66%)
Mar 14, 2018 12.12 12.14 11.97 12.04 420,378 -0.05(-0.41%)
Mar 13, 2018 12.11 12.22 12.02 12.09 387,098 +0.00(+0.00%)
Mar 12, 2018 11.96 12.20 11.96 12.09 391,401 +0.06(+0.50%)
Mar 09, 2018 12.12 12.12 11.72 12.03 501,616 -0.06(-0.50%)
Mar 08, 2018 12.18 12.26 12.05 12.09 324,200 -0.08(-0.66%)
Mar 07, 2018 12.23 12.17 339,658 +0.06(+0.50%)
Mar 06, 2018 12.06 12.15 11.84 12.11 489,574 +0.09(+0.75%)
Mar 05, 2018 11.98 12.12 11.92 12.02 470,916 +0.01(+0.08%)
Mar 02, 2018 11.83 12.02 11.72 12.01 340,865 +0.12(+1.01%)
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.