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 (%)
Aug 31, 2021 11.30 11.48 11.17 11.41 494,244 +0.11(+0.94%)
Aug 30, 2021 11.41 11.41 11.23 11.31 269,486 -0.16(-1.38%)
Aug 27, 2021 11.16 11.55 11.16 11.47 373,825 +0.31(+2.77%)
Aug 26, 2021 11.33 11.35 11.11 11.16 236,978 -0.17(-1.48%)
Aug 25, 2021 11.13 11.48 11.03 11.33 305,780 +0.25(+2.23%)
Aug 24, 2021 11.02 11.13 10.91 11.08 346,025 +0.08(+0.72%)
Aug 23, 2021 11.02 11.12 10.91 11.00 364,993 +0.05(+0.48%)
Aug 20, 2021 10.64 11.02 10.58 10.95 401,983 +0.22(+2.06%)
Aug 19, 2021 10.75 10.88 10.58 10.73 630,523 -0.16(-1.46%)
Aug 18, 2021 10.88 11.05 10.83 10.88 234,136 -0.04(-0.40%)
Aug 17, 2021 11.08 11.11 10.76 10.93 350,916 -0.19(-1.67%)
Aug 16, 2021 11.30 11.41 11.08 11.11 289,259 -0.25(-2.17%)
Aug 13, 2021 11.29 11.41 11.25 11.36 150,257 +0.07(+0.62%)
Aug 12, 2021 11.55 11.55 11.21 11.29 181,693 -0.21(-1.84%)
Aug 11, 2021 11.41 11.51 11.16 11.50 272,690 +0.11(+1.01%)
Aug 10, 2021 11.26 11.49 11.16 11.39 238,979 +0.12(+1.10%)
Aug 09, 2021 11.53 11.53 11.25 11.26 231,967 -0.23(-2.00%)
Aug 06, 2021 11.42 11.55 11.35 11.49 311,456 +0.19(+1.64%)
Aug 05, 2021 10.91 11.31 10.90 11.31 331,581 +0.55(+5.08%)
Aug 04, 2021 10.81 11.08 10.72 10.76 228,964 -0.26(-2.32%)
Aug 03, 2021 11.18 11.18 10.81 11.02 335,642 +0.01(+0.08%)
Aug 02, 2021 11.26 11.56 10.98 11.01 236,433 -0.23(-2.04%)
Jul 30, 2021 11.24 11.42 11.17 11.24 311,249 +0.03(+0.24%)
Jul 29, 2021 11.20 11.42 11.17 11.21 142,502 +0.12(+1.11%)
Jul 28, 2021 11.24 11.26 10.96 11.09 161,205 -0.09(-0.79%)
Jul 27, 2021 11.11 11.27 11.06 11.18 124,948 -0.04(-0.31%)
Jul 26, 2021 11.11 11.34 11.06 11.21 158,866 +0.13(+1.19%)
Jul 23, 2021 11.02 11.14 10.84 11.08 214,281 +0.10(+0.88%)
Jul 22, 2021 11.30 11.32 10.85 10.98 228,753 -0.41(-3.64%)
Jul 21, 2021 11.24 11.55 11.24 11.40 313,504 +0.28(+2.54%)
Jul 20, 2021 10.60 11.26 10.58 11.11 669,964 +0.55(+5.17%)
Jul 19, 2021 10.79 10.85 10.43 10.57 584,018 -0.60(-5.37%)
Jul 16, 2021 11.48 11.50 11.15 11.17 537,575 -0.19(-1.63%)
Jul 15, 2021 11.23 11.40 11.19 11.35 337,129 +0.04(+0.31%)
Jul 14, 2021 11.39 11.55 11.31 11.32 304,249 -0.03(-0.23%)
Jul 13, 2021 11.62 11.65 11.31 11.34 291,106 -0.41(-3.45%)
Jul 12, 2021 11.40 11.76 11.37 11.75 361,701 +0.31(+2.70%)
Jul 09, 2021 11.15 11.46 11.15 11.44 345,190 +0.45(+4.09%)
Jul 08, 2021 10.98 11.19 10.84 10.99 369,588 -0.19(-1.73%)
Jul 07, 2021 11.39 11.46 11.11 11.18 265,543 -0.27(-2.39%)
Jul 06, 2021 11.57 11.57 11.17 11.46 351,433 -0.11(-0.99%)
Jul 02, 2021 11.65 11.73 11.46 11.57 308,409 -0.08(-0.68%)
Jul 01, 2021 11.54 11.80 11.48 11.65 428,442 +0.20(+1.77%)
Jun 30, 2021 11.40 11.54 11.33 11.45 821,719 +0.04(+0.31%)
Jun 29, 2021 11.52 11.77 11.40 11.41 505,509 -0.04(-0.38%)
Jun 28, 2021 11.69 11.69 11.20 11.46 483,127 -0.28(-2.40%)
Jun 25, 2021 11.57 11.82 11.51 11.74 1,290,772 +0.14(+1.22%)
Jun 24, 2021 11.63 11.67 11.44 11.60 333,015 -0.05(-0.45%)
Jun 23, 2021 11.69 11.85 11.65 11.65 455,844 +0.00(+0.00%)
Jun 22, 2021 11.70 11.76 11.53 11.65 246,708 -0.11(-0.90%)
Jun 21, 2021 11.38 11.83 11.34 11.76 445,533 +0.42(+3.73%)
Jun 18, 2021 11.48 11.60 11.27 11.33 1,033,641 -0.38(-3.24%)
Jun 17, 2021 11.92 11.97 11.43 11.71 431,601 -0.28(-2.32%)
Jun 16, 2021 11.91 12.02 11.80 11.99 403,120 +0.02(+0.15%)
Jun 15, 2021 11.99 12.07 11.85 11.97 318,023 -0.06(-0.51%)
Jun 14, 2021 12.08 12.18 11.96 12.04 264,550 -0.05(-0.44%)
Jun 11, 2021 12.09 12.13 11.92 12.09 222,929 -0.04(-0.29%)
Jun 10, 2021 12.25 12.25 11.97 12.12 397,376 -0.10(-0.79%)
Jun 09, 2021 12.20 12.26 12.11 12.22 420,479 +0.06(+0.51%)
Jun 08, 2021 12.05 12.28 11.99 12.16 659,894 +0.39(+3.36%)
Jun 07, 2021 11.48 11.90 11.40 11.76 462,582 +0.31(+2.68%)
Jun 04, 2021 11.55 11.61 11.42 11.46 381,475 -0.11(-0.99%)
Jun 03, 2021 11.64 11.66 11.44 11.57 334,079 -0.10(-0.83%)
Jun 02, 2021 11.56 11.71 11.41 11.67 512,326 +0.17(+1.45%)
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.