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 (%)
Jun 30, 2010 4.979 5.063 4.875 4.979 5,349 +0.07(+1.51%)
Jun 29, 2010 5.068 5.097 4.831 4.905 718,342 -0.27(-5.15%)
Jun 25, 2010 5.171 5.250 4.885 5.171 2,589,506 +0.23(+4.59%)
Jun 24, 2010 4.944 5.092 4.935 4.944 2,488 -0.17(-3.37%)
Jun 23, 2010 5.211 5.225 5.063 5.117 386,416 -0.12(-2.26%)
Jun 22, 2010 5.235 5.472 5.216 5.235 2,168 -0.08(-1.58%)
Jun 21, 2010 5.290 5.423 5.201 5.319 767,666 +0.13(+2.57%)
Jun 18, 2010 5.186 5.240 5.009 5.186 611,257 +0.03(+0.67%)
Jun 17, 2010 5.152 5.221 5.023 5.152 322 -0.00(-0.10%)
Jun 16, 2010 5.171 5.250 5.112 5.156 314,371 -0.06(-1.10%)
Jun 15, 2010 5.214 5.267 5.127 5.214 2,939 +0.07(+1.42%)
Jun 14, 2010 5.156 5.199 5.117 5.141 605,700 +0.03(+0.67%)
Jun 11, 2010 4.894 5.112 4.894 5.107 742,963 +0.14(+2.83%)
Jun 10, 2010 4.913 4.986 4.845 4.966 631,244 +0.17(+3.44%)
Jun 09, 2010 4.801 4.894 4.743 4.801 408,039 +0.04(+0.92%)
Jun 08, 2010 4.685 4.763 4.549 4.758 713,188 +0.09(+1.87%)
Jun 07, 2010 4.777 4.782 4.641 4.670 656,036 -0.09(-1.84%)
Jun 04, 2010 4.758 4.991 4.704 4.758 834,475 -0.31(-6.13%)
Jun 03, 2010 5.068 5.161 5.039 5.068 619,344 -0.10(-1.88%)
Jun 02, 2010 5.165 5.165 5.025 5.165 910,421 +0.07(+1.33%)
Jun 01, 2010 5.098 5.238 4.971 5.098 2,383 -0.15(-2.87%)
May 28, 2010 5.248 5.389 5.224 5.248 1,309,094 -0.09(-1.73%)
May 27, 2010 5.112 5.365 5.034 5.340 820,075 +0.33(+6.69%)
May 26, 2010 5.005 5.175 4.923 5.005 2,372 +0.01(+0.19%)
May 25, 2010 4.976 5.034 4.864 4.996 698,590 -0.14(-2.74%)
May 24, 2010 5.350 5.539 5.136 5.136 407,427 -0.21(-3.99%)
May 21, 2010 4.908 5.432 4.908 5.350 1,579,168 +0.35(+6.99%)
May 20, 2010 5.005 5.068 4.918 5.000 1,686,073 -0.47(-8.61%)
May 19, 2010 5.554 5.724 5.340 5.471 1,141,995 -0.11(-1.91%)
May 18, 2010 5.792 5.816 5.564 5.578 940,570 -0.14(-2.38%)
May 17, 2010 5.627 5.753 5.360 5.714 513,407 +0.12(+2.08%)
May 14, 2010 5.598 5.675 5.510 5.598 1,542,285 +0.01(+0.26%)
May 13, 2010 5.656 5.753 5.564 5.583 10,007,040 -0.48(-7.93%)
May 12, 2010 5.845 6.068 5.821 6.064 390,749 +0.24(+4.17%)
May 11, 2010 5.825 5.990 5.787 5.821 1,105,797 +0.03(+0.59%)
May 10, 2010 5.704 5.826 5.685 5.787 449,439 +0.40(+7.39%)
May 07, 2010 5.447 5.617 5.253 5.389 675,141 -0.11(-1.94%)
May 06, 2010 5.704 5.714 5.272 5.496 522,407 -0.27(-4.63%)
May 05, 2010 5.763 5.797 5.670 5.763 422,962 -0.18(-3.02%)
May 04, 2010 6.117 6.117 5.865 5.942 529,445 -0.27(-4.37%)
May 03, 2010 6.073 6.234 6.032 6.214 397,583 +0.17(+2.73%)
Apr 30, 2010 6.272 6.272 5.937 6.049 579,907 -0.24(-3.86%)
Apr 29, 2010 6.039 6.292 5.855 6.292 760,035 +0.32(+5.28%)
Apr 28, 2010 6.141 6.200 5.923 5.976 540,795 -0.12(-1.99%)
Apr 27, 2010 6.243 6.350 6.049 6.098 405,580 -0.20(-3.16%)
Apr 26, 2010 6.146 6.306 6.107 6.297 537,363 +0.14(+2.29%)
Apr 23, 2010 6.093 6.214 6.020 6.156 360,517 +0.05(+0.88%)
Apr 22, 2010 5.962 6.151 5.918 6.102 222,871 +0.08(+1.37%)
Apr 21, 2010 5.967 6.020 5.835 6.020 288,456 +0.08(+1.31%)
Apr 20, 2010 5.991 6.059 5.806 5.942 539,536 -0.01(-0.16%)
Apr 19, 2010 5.942 6.083 5.782 5.952 309,173 -0.00(-0.08%)
Apr 16, 2010 6.044 6.180 5.933 5.957 529,725 -0.07(-1.13%)
Apr 15, 2010 6.224 6.258 6.010 6.025 222,733 -0.21(-3.35%)
Apr 14, 2010 6.083 6.263 5.933 6.234 360,543 +0.17(+2.88%)
Apr 13, 2010 5.748 6.073 5.651 6.059 464,136 +0.28(+4.87%)
Apr 12, 2010 5.913 5.913 5.729 5.777 289,387 -0.12(-1.98%)
Apr 09, 2010 5.704 5.903 5.687 5.894 345,842 +0.19(+3.41%)
Apr 08, 2010 5.646 5.772 5.617 5.700 169,624 +0.01(+0.17%)
Apr 07, 2010 5.709 5.821 5.615 5.690 538,982 +0.00(+0.00%)
Apr 06, 2010 5.520 5.729 5.515 5.690 1,299,549 +0.12(+2.18%)
Apr 05, 2010 5.573 5.602 5.530 5.568 1,346,389 +0.01(+0.26%)
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.