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 (%)
Oct 31, 2006 33.00 33.14 32.35 32.81 75,000 -0.05(-0.15%)
Oct 30, 2006 32.45 32.97 32.41 32.86 178,600 +0.25(+0.77%)
Oct 27, 2006 33.40 33.54 32.54 32.61 79,600 -0.99(-2.95%)
Oct 26, 2006 33.15 33.70 33.15 33.60 112,400 +0.65(+1.97%)
Oct 25, 2006 32.82 32.96 32.49 32.95 30,900 +0.15(+0.46%)
Oct 24, 2006 32.86 33.10 32.76 32.80 40,700 -0.05(-0.15%)
Oct 23, 2006 32.75 32.90 32.63 32.85 39,400 -0.03(-0.09%)
Oct 20, 2006 32.99 33.14 32.63 32.88 31,900 +0.05(+0.15%)
Oct 19, 2006 32.73 33.00 32.73 32.83 71,600 +0.17(+0.52%)
Oct 18, 2006 32.55 32.74 32.31 32.66 74,700 +0.21(+0.65%)
Oct 17, 2006 32.45 32.66 32.26 32.45 98,900 -0.20(-0.61%)
Oct 16, 2006 32.63 32.70 32.47 32.65 41,400 +0.02(+0.06%)
Oct 13, 2006 32.75 32.75 32.53 32.63 95,400 +0.01(+0.03%)
Oct 12, 2006 32.64 32.75 32.58 32.62 152,400 +0.08(+0.25%)
Oct 11, 2006 32.42 32.76 32.37 32.54 81,900 +0.02(+0.06%)
Oct 10, 2006 32.50 32.60 32.36 32.52 46,100 +0.07(+0.22%)
Oct 09, 2006 32.11 32.50 31.89 32.45 74,600 +0.26(+0.81%)
Oct 06, 2006 32.29 32.38 32.10 32.19 43,000 -0.20(-0.62%)
Oct 05, 2006 32.40 32.61 32.34 32.39 116,300 +0.04(+0.12%)
Oct 04, 2006 31.95 32.39 31.95 32.35 55,900 +0.31(+0.97%)
Oct 03, 2006 32.10 32.47 31.98 32.04 52,400 -0.01(-0.03%)
Oct 02, 2006 31.95 32.14 31.67 32.05 64,500 +0.10(+0.31%)
Sep 29, 2006 32.01 32.32 31.90 31.95 92,200 +0.14(+0.44%)
Sep 28, 2006 31.87 31.99 31.56 31.81 26,600 +0.04(+0.13%)
Sep 27, 2006 31.65 32.00 31.56 31.77 347,600 +0.14(+0.44%)
Sep 26, 2006 31.60 31.74 31.40 31.63 120,700 +0.13(+0.41%)
Sep 25, 2006 31.30 31.80 31.10 31.50 77,000 +0.20(+0.64%)
Sep 22, 2006 31.30 31.40 31.21 31.30 70,100 -0.11(-0.35%)
Sep 21, 2006 31.25 31.44 31.02 31.41 205,600 +0.26(+0.83%)
Sep 20, 2006 31.01 31.39 30.77 31.15 119,900 +0.04(+0.13%)
Sep 19, 2006 31.01 31.11 30.56 31.11 27,300 +0.10(+0.32%)
Sep 18, 2006 31.18 31.33 30.80 31.01 46,000 -0.54(-1.71%)
Sep 15, 2006 31.23 31.76 31.22 31.55 147,000 +0.34(+1.09%)
Sep 14, 2006 31.19 31.29 31.03 31.21 38,300 -0.08(-0.26%)
Sep 13, 2006 30.96 31.35 30.96 31.29 66,000 +0.37(+1.20%)
Sep 12, 2006 30.70 31.03 30.63 30.92 66,300 +0.32(+1.05%)
Sep 11, 2006 30.63 30.98 30.49 30.60 27,200 -0.13(-0.42%)
Sep 08, 2006 30.96 31.25 30.42 30.73 69,500 -0.28(-0.90%)
Sep 07, 2006 31.33 31.39 30.92 31.01 51,300 -0.52(-1.65%)
Sep 06, 2006 31.83 31.92 31.40 31.53 50,300 -0.40(-1.25%)
Sep 05, 2006 31.89 32.02 31.79 31.93 40,900 +0.13(+0.41%)
Sep 01, 2006 32.20 32.25 31.70 31.80 34,500 -0.20(-0.62%)
Aug 31, 2006 32.00 32.29 31.90 32.00 58,400 +0.00(+0.00%)
Aug 30, 2006 32.08 32.26 31.88 32.00 59,500 +0.02(+0.06%)
Aug 29, 2006 32.21 32.21 31.65 31.98 66,900 -0.15(-0.47%)
Aug 28, 2006 31.90 32.25 31.73 32.13 77,200 +0.22(+0.69%)
Aug 25, 2006 31.89 32.20 31.85 31.91 80,800 -0.04(-0.13%)
Aug 24, 2006 32.11 32.20 31.82 31.95 83,900 +0.04(+0.13%)
Aug 23, 2006 31.80 32.02 31.36 31.91 69,600 +0.36(+1.14%)
Aug 22, 2006 31.01 31.55 30.94 31.55 40,200 +0.48(+1.54%)
Aug 21, 2006 31.00 31.16 30.89 31.07 17,500 -0.07(-0.22%)
Aug 18, 2006 31.25 31.32 30.90 31.14 30,000 +0.08(+0.26%)
Aug 17, 2006 30.72 31.11 30.50 31.06 74,500 +0.24(+0.78%)
Aug 16, 2006 30.57 30.94 30.44 30.82 41,900 +0.30(+0.98%)
Aug 15, 2006 30.57 30.87 30.45 30.52 44,900 +0.15(+0.49%)
Aug 14, 2006 30.34 30.99 30.20 30.37 47,500 +0.13(+0.43%)
Aug 11, 2006 30.24 30.45 29.99 30.24 23,700 +0.07(+0.23%)
Aug 10, 2006 29.55 30.37 29.45 30.17 34,600 +0.46(+1.55%)
Aug 09, 2006 30.30 30.73 29.66 29.71 22,100 -0.45(-1.49%)
Aug 08, 2006 30.56 30.80 30.10 30.16 44,800 -0.30(-0.98%)
Aug 07, 2006 30.55 30.72 30.39 30.46 27,900 -0.24(-0.78%)
Aug 04, 2006 30.61 30.86 30.44 30.70 75,100 +0.29(+0.95%)
Aug 03, 2006 29.50 30.50 29.50 30.41 43,300 +0.88(+2.98%)
Aug 02, 2006 29.45 29.67 29.31 29.53 20,300 +0.18(+0.61%)
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.