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 (%)
Jul 31, 2006 29.40 29.69 29.19 29.43 45,700 -0.17(-0.57%)
Jul 28, 2006 29.27 29.88 29.18 29.60 29,200 +0.37(+1.27%)
Jul 27, 2006 30.09 30.29 29.19 29.23 59,400 -0.80(-2.66%)
Jul 26, 2006 29.94 30.29 29.80 30.03 74,300 -0.01(-0.03%)
Jul 25, 2006 29.25 30.27 29.25 30.04 62,500 +0.79(+2.70%)
Jul 24, 2006 28.50 29.40 28.59 29.25 40,900 +0.76(+2.67%)
Jul 21, 2006 28.86 28.86 28.11 28.49 67,400 -0.37(-1.28%)
Jul 20, 2006 28.60 28.88 28.44 28.86 80,700 +0.36(+1.26%)
Jul 19, 2006 28.00 28.56 28.00 28.50 62,600 +0.60(+2.15%)
Jul 18, 2006 27.84 28.06 27.64 27.90 68,600 +0.20(+0.72%)
Jul 17, 2006 27.59 27.93 27.47 27.70 125,400 +0.21(+0.76%)
Jul 14, 2006 27.51 27.71 27.07 27.49 58,600 -0.02(-0.07%)
Jul 13, 2006 27.91 28.09 27.39 27.51 85,400 -0.50(-1.79%)
Jul 12, 2006 28.21 28.21 27.85 28.01 77,100 -0.30(-1.06%)
Jul 11, 2006 28.01 28.37 27.60 28.31 30,300 +0.32(+1.14%)
Jul 10, 2006 27.42 28.20 27.42 27.99 49,300 +0.48(+1.74%)
Jul 07, 2006 28.13 28.13 27.39 27.51 57,100 -0.72(-2.55%)
Jul 06, 2006 27.91 28.23 27.84 28.23 25,200 +0.25(+0.89%)
Jul 05, 2006 27.62 27.98 27.20 27.98 80,800 +0.38(+1.38%)
Jul 03, 2006 27.03 27.63 26.97 27.60 43,400 +0.67(+2.49%)
Jun 30, 2006 26.85 26.93 26.56 26.93 170,000 +0.08(+0.30%)
Jun 29, 2006 26.41 26.86 26.17 26.85 112,500 +0.54(+2.05%)
Jun 28, 2006 26.70 26.72 26.21 26.31 67,200 -0.29(-1.09%)
Jun 27, 2006 27.01 27.30 26.60 26.60 121,500 -0.40(-1.48%)
Jun 26, 2006 26.52 27.10 26.42 27.00 66,800 +0.60(+2.27%)
Jun 23, 2006 26.63 26.63 26.25 26.40 32,500 -0.33(-1.23%)
Jun 22, 2006 26.68 26.85 26.64 26.73 74,600 +0.05(+0.19%)
Jun 21, 2006 26.25 26.72 26.17 26.68 24,800 +0.42(+1.60%)
Jun 20, 2006 26.10 26.67 25.85 26.26 63,900 +0.08(+0.31%)
Jun 19, 2006 26.29 26.47 26.15 26.18 55,000 -0.06(-0.23%)
Jun 16, 2006 26.95 27.04 26.15 26.24 226,800 -1.05(-3.85%)
Jun 15, 2006 26.80 27.29 26.80 27.29 40,900 +0.61(+2.29%)
Jun 14, 2006 26.85 26.97 26.61 26.68 82,400 -0.23(-0.85%)
Jun 13, 2006 27.01 27.15 26.75 26.91 79,300 -0.10(-0.37%)
Jun 12, 2006 27.30 27.35 26.85 27.01 123,500 -0.44(-1.60%)
Jun 09, 2006 27.34 27.87 27.15 27.45 92,100 +0.04(+0.15%)
Jun 08, 2006 26.96 27.49 26.77 27.41 58,100 +0.35(+1.29%)
Jun 07, 2006 27.63 27.89 27.03 27.06 315,300 -0.49(-1.78%)
Jun 06, 2006 27.13 27.73 26.66 27.55 110,600 +0.52(+1.92%)
Jun 05, 2006 26.40 27.31 26.14 27.03 120,600 +0.61(+2.31%)
Jun 02, 2006 26.26 26.50 25.86 26.42 114,200 +0.31(+1.19%)
Jun 01, 2006 26.07 26.26 25.90 26.11 161,600 +0.11(+0.42%)
May 31, 2006 26.28 26.34 25.81 26.00 61,000 -0.28(-1.07%)
May 30, 2006 26.70 26.70 26.20 26.28 46,400 -0.51(-1.90%)
May 26, 2006 26.83 27.05 26.66 26.79 90,700 +0.04(+0.15%)
May 25, 2006 26.52 26.77 26.50 26.75 130,900 +0.39(+1.48%)
May 24, 2006 26.64 26.80 25.96 26.36 143,500 -0.29(-1.09%)
May 23, 2006 26.90 27.00 26.22 26.65 118,200 -0.08(-0.30%)
May 22, 2006 26.72 27.25 26.50 26.73 90,700 -0.12(-0.45%)
May 19, 2006 26.87 27.19 26.57 26.85 198,400 -0.01(-0.04%)
May 18, 2006 26.64 27.37 26.64 26.86 92,000 +0.29(+1.09%)
May 17, 2006 26.31 26.72 26.25 26.57 66,200 +0.06(+0.23%)
May 16, 2006 26.60 26.89 26.30 26.51 83,700 -0.02(-0.08%)
May 15, 2006 26.30 26.59 25.95 26.53 35,600 +0.24(+0.91%)
May 12, 2006 26.50 26.50 25.82 26.29 58,600 -0.33(-1.24%)
May 11, 2006 27.22 27.26 26.60 26.62 91,100 -0.67(-2.46%)
May 10, 2006 27.52 27.52 27.15 27.29 46,300 -0.15(-0.55%)
May 09, 2006 27.24 27.60 27.11 27.44 111,500 +0.21(+0.77%)
May 08, 2006 27.24 27.40 26.94 27.23 147,500 +0.06(+0.22%)
May 05, 2006 27.13 27.38 27.04 27.17 93,600 +0.12(+0.44%)
May 04, 2006 26.90 27.15 26.79 27.05 63,100 +0.20(+0.74%)
May 03, 2006 26.50 27.02 26.39 26.85 103,500 +0.10(+0.37%)
May 02, 2006 26.98 27.17 26.47 26.75 135,600 -0.32(-1.18%)
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.