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 (%)
Mar 31, 2005 27.18 27.36 26.92 27.15 50,800 -0.03(-0.11%)
Mar 30, 2005 27.00 27.18 26.85 27.18 33,500 +0.20(+0.74%)
Mar 29, 2005 26.98 27.10 26.70 26.98 52,500 -0.15(-0.55%)
Mar 28, 2005 27.00 27.27 26.81 27.13 31,800 +0.01(+0.04%)
Mar 24, 2005 27.11 27.47 27.09 27.12 28,000 +0.11(+0.41%)
Mar 23, 2005 27.08 27.27 26.80 27.01 44,100 -0.06(-0.22%)
Mar 22, 2005 27.01 27.85 27.01 27.07 52,100 +0.07(+0.26%)
Mar 21, 2005 27.28 27.28 26.95 27.00 28,300 -0.27(-0.99%)
Mar 18, 2005 27.88 27.88 27.27 27.27 77,600 -0.49(-1.77%)
Mar 17, 2005 27.45 27.86 27.25 27.76 21,300 +0.41(+1.50%)
Mar 16, 2005 27.42 27.90 27.20 27.35 55,300 -0.61(-2.18%)
Mar 15, 2005 27.78 28.20 27.78 27.96 48,300 +0.18(+0.65%)
Mar 14, 2005 28.11 28.25 27.56 27.78 40,200 -0.23(-0.82%)
Mar 11, 2005 28.55 28.55 27.95 28.01 36,500 -0.12(-0.43%)
Mar 10, 2005 28.01 28.60 27.91 28.13 59,500 +0.12(+0.43%)
Mar 09, 2005 28.45 28.45 28.01 28.01 39,000 -0.43(-1.51%)
Mar 08, 2005 28.80 28.80 28.44 28.44 25,500 -0.43(-1.49%)
Mar 07, 2005 29.00 29.12 28.73 28.87 43,400 -0.13(-0.45%)
Mar 04, 2005 29.05 29.25 28.91 29.00 54,400 +0.10(+0.35%)
Mar 03, 2005 28.39 29.17 28.35 28.90 47,000 +0.51(+1.80%)
Mar 02, 2005 28.53 28.87 28.37 28.39 31,200 -0.34(-1.18%)
Mar 01, 2005 28.40 28.84 28.40 28.73 32,100 +0.43(+1.52%)
Feb 28, 2005 28.30 28.43 27.85 28.30 58,600 +0.17(+0.60%)
Feb 25, 2005 28.25 28.41 28.00 28.13 69,000 -0.17(-0.60%)
Feb 24, 2005 28.10 28.35 27.94 28.30 38,600 +0.06(+0.21%)
Feb 23, 2005 28.50 28.69 28.24 28.24 59,900 -0.08(-0.28%)
Feb 22, 2005 28.52 28.54 28.01 28.32 100,300 -0.34(-1.19%)
Feb 18, 2005 28.66 28.71 28.52 28.66 61,300 +0.01(+0.03%)
Feb 17, 2005 29.00 29.15 28.45 28.65 50,500 -0.27(-0.93%)
Feb 16, 2005 28.20 28.92 28.20 28.92 66,200 +0.57(+2.01%)
Feb 15, 2005 28.00 28.35 27.90 28.35 76,400 +0.45(+1.61%)
Feb 14, 2005 27.93 28.10 27.75 27.90 68,500 +0.02(+0.07%)
Feb 11, 2005 27.80 28.00 27.57 27.88 50,100 +0.18(+0.65%)
Feb 10, 2005 27.57 27.77 27.55 27.70 57,600 +0.20(+0.73%)
Feb 09, 2005 27.90 28.05 27.46 27.50 107,200 -0.38(-1.36%)
Feb 08, 2005 28.08 28.08 27.81 27.88 70,100 -0.26(-0.92%)
Feb 07, 2005 28.50 28.50 28.07 28.14 38,000 -0.35(-1.23%)
Feb 04, 2005 28.38 28.83 28.38 28.49 87,200 +0.31(+1.10%)
Feb 03, 2005 28.30 28.35 28.05 28.18 25,400 -0.12(-0.42%)
Feb 02, 2005 28.35 28.49 28.25 28.30 95,100 -0.05(-0.18%)
Feb 01, 2005 28.20 28.40 28.02 28.35 89,100 +0.15(+0.53%)
Jan 31, 2005 28.10 28.20 27.78 28.20 103,100 +0.15(+0.53%)
Jan 28, 2005 28.35 28.58 28.01 28.05 79,500 -0.36(-1.27%)
Jan 27, 2005 28.48 28.62 28.11 28.41 55,200 -0.12(-0.42%)
Jan 26, 2005 28.25 28.69 28.25 28.53 127,100 +0.33(+1.17%)
Jan 25, 2005 28.85 29.06 28.19 28.20 87,900 -0.55(-1.91%)
Jan 24, 2005 29.55 29.58 28.75 28.75 46,000 -0.74(-2.51%)
Jan 21, 2005 29.50 29.67 29.30 29.49 59,600 +0.03(+0.10%)
Jan 20, 2005 29.40 29.79 29.12 29.46 104,000 -0.03(-0.10%)
Jan 19, 2005 29.60 29.72 29.34 29.49 134,600 -0.18(-0.61%)
Jan 18, 2005 29.60 29.85 29.50 29.67 98,600 +0.07(+0.24%)
Jan 14, 2005 29.74 29.90 29.56 29.60 77,000 -0.04(-0.13%)
Jan 13, 2005 30.00 30.14 29.52 29.64 146,100 -0.36(-1.20%)
Jan 12, 2005 30.35 30.35 29.80 30.00 114,800 -0.35(-1.15%)
Jan 11, 2005 30.80 30.80 30.27 30.35 38,500 -0.37(-1.20%)
Jan 10, 2005 31.27 31.27 30.72 30.72 68,400 -0.45(-1.44%)
Jan 07, 2005 30.80 31.57 30.80 31.17 105,700 +0.42(+1.37%)
Jan 06, 2005 30.72 31.00 30.63 30.75 70,200 +0.13(+0.42%)
Jan 05, 2005 31.50 31.65 30.35 30.62 139,200 -1.06(-3.35%)
Jan 04, 2005 32.35 32.40 31.65 31.68 39,500 -0.51(-1.58%)
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.