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, 2010 10.44 10.47 10.22 10.45 4,000 +0.09(+0.87%)
Aug 30, 2010 10.37 10.48 10.32 10.36 547,613 -0.04(-0.38%)
Aug 27, 2010 10.40 10.50 10.10 10.40 256,480 +0.15(+1.46%)
Aug 26, 2010 10.43 10.54 10.24 10.25 837 -0.16(-1.54%)
Aug 25, 2010 10.22 10.57 10.22 10.41 829 +0.12(+1.17%)
Aug 24, 2010 10.15 10.42 10.01 10.29 3,367 -0.04(-0.39%)
Aug 23, 2010 10.32 10.50 10.12 10.33 231,896 +0.10(+0.98%)
Aug 20, 2010 10.31 10.51 10.21 10.23 172,977 -0.10(-0.97%)
Aug 19, 2010 10.68 10.75 10.28 10.33 2,894 -0.42(-3.91%)
Aug 18, 2010 10.92 10.99 10.61 10.75 12,851 -0.17(-1.56%)
Aug 17, 2010 10.72 11.07 10.65 10.92 1,998 +0.30(+2.82%)
Aug 16, 2010 10.55 10.80 10.39 10.62 156,938 -0.02(-0.19%)
Aug 13, 2010 10.64 10.86 10.62 10.64 129,845 -0.17(-1.57%)
Aug 12, 2010 10.78 11.05 10.75 10.81 102,624 -0.16(-1.46%)
Aug 11, 2010 11.04 11.33 10.91 10.97 162,882 -0.47(-4.11%)
Aug 10, 2010 11.45 11.58 11.38 11.44 224,883 -0.16(-1.38%)
Aug 09, 2010 11.66 11.68 11.52 11.60 166,350 +0.05(+0.43%)
Aug 06, 2010 11.55 11.83 11.40 11.55 124,172 -0.26(-2.20%)
Aug 05, 2010 11.85 12.05 11.74 11.81 236,167 -0.13(-1.09%)
Aug 04, 2010 11.68 12.02 11.62 11.94 303,143 +0.30(+2.58%)
Aug 03, 2010 11.69 11.77 11.55 11.64 126,514 -0.15(-1.27%)
Aug 02, 2010 11.76 11.91 11.65 11.79 267,878 +0.29(+2.52%)
Jul 30, 2010 11.50 11.64 11.34 11.50 154,705 +0.04(+0.35%)
Jul 29, 2010 11.63 11.71 11.28 11.46 116,699 -0.08(-0.69%)
Jul 28, 2010 11.54 11.74 11.27 11.54 1,344 -0.08(-0.69%)
Jul 27, 2010 11.52 11.66 11.42 11.62 427,695 +0.19(+1.66%)
Jul 26, 2010 11.10 11.45 11.10 11.43 308,713 +0.42(+3.81%)
Jul 23, 2010 10.54 11.06 10.49 11.01 192,406 +0.38(+3.57%)
Jul 22, 2010 10.30 10.69 10.27 10.63 364,708 +0.50(+4.94%)
Jul 21, 2010 10.58 10.69 10.11 10.13 91,521 -0.35(-3.34%)
Jul 20, 2010 9.970 10.49 9.930 10.48 161,256 +0.35(+3.46%)
Jul 19, 2010 10.10 10.25 9.760 10.13 63,506 +0.07(+0.70%)
Jul 16, 2010 10.06 10.54 10.03 10.06 179,393 -0.45(-4.28%)
Jul 15, 2010 10.73 10.75 10.33 10.51 101,452 -0.23(-2.14%)
Jul 14, 2010 10.77 10.80 10.65 10.74 90,167 -0.11(-1.01%)
Jul 13, 2010 10.85 10.93 10.61 10.85 3,286 +0.39(+3.73%)
Jul 12, 2010 10.50 10.59 10.09 10.46 156,295 -0.12(-1.13%)
Jul 09, 2010 10.58 10.62 10.14 10.58 127,300 +0.23(+2.22%)
Jul 08, 2010 10.35 10.40 10.04 10.35 999 +0.24(+2.37%)
Jul 07, 2010 9.800 10.28 9.780 10.11 389,029 +0.42(+4.33%)
Jul 06, 2010 9.690 10.52 9.630 9.690 1,681 -0.48(-4.72%)
Jul 02, 2010 10.17 10.25 9.980 10.17 280,722 +0.00(+0.00%)
Jul 01, 2010 10.00 10.20 9.900 10.17 348,575 +0.07(+0.69%)
Jun 30, 2010 10.10 10.27 9.890 10.10 2,637 +0.15(+1.51%)
Jun 29, 2010 10.28 10.34 9.800 9.950 354,122 -0.54(-5.15%)
Jun 25, 2010 10.49 10.65 9.910 10.49 1,276,551 +0.46(+4.59%)
Jun 24, 2010 10.03 10.33 10.01 10.03 1,227 -0.35(-3.37%)
Jun 23, 2010 10.57 10.60 10.27 10.38 190,492 -0.24(-2.26%)
Jun 22, 2010 10.62 11.10 10.58 10.62 1,069 -0.17(-1.58%)
Jun 21, 2010 10.73 11.00 10.55 10.79 378,437 +0.27(+2.57%)
Jun 18, 2010 10.52 10.63 10.16 10.52 301,332 +0.07(+0.67%)
Jun 17, 2010 10.45 10.59 10.19 10.45 159 -0.01(-0.10%)
Jun 16, 2010 10.49 10.65 10.37 10.46 154,976 -0.28(-2.61%)
Jun 15, 2010 10.74 10.85 10.56 10.74 1,427 +0.15(+1.42%)
Jun 14, 2010 10.62 10.71 10.54 10.59 294,054 +0.07(+0.67%)
Jun 11, 2010 10.08 10.53 10.08 10.52 360,692 +0.29(+2.83%)
Jun 10, 2010 10.12 10.27 9.980 10.23 306,455 +0.34(+3.44%)
Jun 09, 2010 9.890 10.08 9.770 9.890 198,094 +0.09(+0.92%)
Jun 08, 2010 9.650 9.810 9.370 9.800 346,237 +0.18(+1.87%)
Jun 07, 2010 9.840 9.850 9.560 9.620 318,491 -0.18(-1.84%)
Jun 04, 2010 9.800 10.28 9.690 9.800 405,119 -0.64(-6.13%)
Jun 03, 2010 10.44 10.63 10.38 10.44 300,678 -0.20(-1.88%)
Jun 02, 2010 10.64 10.64 10.35 10.64 441,989 +0.14(+1.33%)
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.