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 (%)
Aug 31, 2004 27.20 27.24 27.00 27.02 59,000 -0.18(-0.66%)
Aug 30, 2004 27.22 27.32 27.05 27.20 92,400 -0.02(-0.07%)
Aug 27, 2004 27.16 27.32 27.09 27.22 32,200 +0.16(+0.59%)
Aug 26, 2004 27.05 27.10 26.85 27.06 30,300 +0.11(+0.41%)
Aug 25, 2004 26.90 27.01 26.65 26.95 52,900 +0.05(+0.19%)
Aug 24, 2004 26.94 26.98 26.78 26.90 29,600 +0.16(+0.60%)
Aug 23, 2004 26.80 26.84 26.48 26.74 19,800 +0.04(+0.15%)
Aug 20, 2004 25.85 26.74 25.85 26.70 50,000 +0.96(+3.73%)
Aug 19, 2004 26.65 26.65 25.74 25.74 45,300 -0.91(-3.41%)
Aug 18, 2004 25.88 26.65 25.72 26.65 37,700 +0.83(+3.21%)
Aug 17, 2004 25.29 25.85 25.26 25.82 92,900 +0.59(+2.34%)
Aug 16, 2004 25.16 25.50 25.16 25.23 44,100 +0.17(+0.68%)
Aug 13, 2004 25.35 25.38 25.05 25.06 49,600 -0.19(-0.75%)
Aug 12, 2004 25.30 25.39 25.10 25.25 28,600 -0.11(-0.43%)
Aug 11, 2004 26.16 26.16 25.35 25.36 82,400 -0.80(-3.06%)
Aug 10, 2004 25.66 26.16 25.59 26.16 29,900 +0.60(+2.35%)
Aug 09, 2004 25.35 25.56 25.27 25.56 35,200 +0.24(+0.95%)
Aug 06, 2004 25.75 26.05 25.25 25.32 57,400 -0.33(-1.29%)
Aug 05, 2004 25.91 26.10 25.65 25.65 26,800 -0.26(-1.00%)
Aug 04, 2004 25.90 26.10 25.60 25.91 37,800 -0.05(-0.19%)
Aug 03, 2004 26.18 26.23 25.88 25.96 55,900 -0.22(-0.84%)
Aug 02, 2004 25.65 26.18 25.65 26.18 62,700 +0.47(+1.83%)
Jul 30, 2004 25.51 25.71 25.30 25.71 97,400 +0.21(+0.82%)
Jul 29, 2004 25.48 25.70 25.37 25.50 52,900 +0.02(+0.08%)
Jul 28, 2004 25.43 25.52 25.16 25.48 57,800 +0.16(+0.63%)
Jul 27, 2004 25.30 25.50 25.13 25.32 121,300 +0.02(+0.08%)
Jul 26, 2004 25.33 25.53 25.20 25.30 72,700 -0.02(-0.08%)
Jul 23, 2004 25.13 25.47 24.77 25.32 61,800 +0.26(+1.04%)
Jul 22, 2004 25.95 25.95 25.05 25.06 63,900 -0.89(-3.43%)
Jul 21, 2004 26.37 26.37 25.90 25.95 71,800 -0.42(-1.59%)
Jul 20, 2004 26.33 26.37 26.06 26.37 48,600 +0.07(+0.27%)
Jul 19, 2004 26.25 26.35 26.10 26.30 38,300 +0.05(+0.19%)
Jul 16, 2004 26.30 26.35 26.20 26.25 43,600 +0.00(+0.00%)
Jul 15, 2004 26.23 26.48 26.19 26.25 98,900 +0.02(+0.08%)
Jul 14, 2004 26.22 26.50 26.10 26.23 59,500 +0.03(+0.11%)
Jul 13, 2004 26.10 26.35 26.00 26.20 157,200 +0.16(+0.61%)
Jul 12, 2004 25.72 26.05 25.66 26.04 59,800 +0.36(+1.40%)
Jul 09, 2004 25.73 25.80 25.22 25.68 42,800 +0.05(+0.20%)
Jul 08, 2004 25.50 25.70 25.35 25.63 272,200 +0.13(+0.51%)
Jul 07, 2004 24.95 25.50 24.95 25.50 239,700 +0.69(+2.78%)
Jul 06, 2004 24.75 24.81 24.43 24.81 562,400 +0.16(+0.65%)
Jul 02, 2004 24.65 24.73 24.38 24.65 464,300 +0.20(+0.82%)
Jul 01, 2004 24.25 24.50 24.20 24.45 88,200 +0.22(+0.91%)
Jun 30, 2004 24.41 24.41 24.15 24.23 54,800 -0.08(-0.33%)
Jun 29, 2004 24.58 24.65 24.31 24.31 150,300 -0.27(-1.10%)
Jun 28, 2004 24.53 24.64 24.50 24.58 84,900 +0.04(+0.16%)
Jun 25, 2004 24.38 24.65 24.38 24.54 119,500 +0.18(+0.74%)
Jun 24, 2004 24.45 24.45 24.25 24.36 57,900 +0.06(+0.25%)
Jun 23, 2004 24.42 24.42 24.25 24.30 44,200 -0.17(-0.69%)
Jun 22, 2004 24.45 24.63 24.35 24.47 24,500 -0.07(-0.29%)
Jun 21, 2004 24.45 24.60 24.31 24.54 39,800 +0.16(+0.66%)
Jun 18, 2004 24.45 24.55 24.25 24.38 77,200 +0.00(+0.00%)
Jun 17, 2004 24.15 24.40 24.04 24.38 126,900 +0.32(+1.33%)
Jun 16, 2004 24.25 24.28 24.00 24.06 38,600 -0.52(-2.12%)
Jun 15, 2004 24.55 24.77 24.01 24.58 172,000 +0.13(+0.53%)
Jun 14, 2004 24.76 24.80 24.20 24.45 43,700 -0.21(-0.85%)
Jun 10, 2004 24.70 24.75 24.40 24.66 31,900 +0.03(+0.12%)
Jun 09, 2004 24.85 24.85 24.57 24.63 33,100 -0.12(-0.48%)
Jun 08, 2004 24.90 24.92 24.63 24.75 59,600 -0.04(-0.16%)
Jun 07, 2004 24.75 24.90 24.71 24.79 40,900 +0.19(+0.77%)
Jun 04, 2004 24.80 24.85 24.59 24.60 22,100 -0.12(-0.49%)
Jun 03, 2004 24.84 24.88 24.66 24.72 68,900 +0.02(+0.08%)
Jun 02, 2004 24.31 24.76 24.31 24.70 73,900 +0.45(+1.86%)
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.