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 (%)
Jan 29, 2010 9.600 9.800 9.440 9.520 211,894 -0.06(-0.63%)
Jan 28, 2010 9.550 9.650 9.440 9.580 152,575 +0.04(+0.42%)
Jan 27, 2010 9.350 9.610 9.300 9.540 158,217 +0.13(+1.38%)
Jan 26, 2010 9.410 9.450 9.240 9.410 191,060 +0.04(+0.43%)
Jan 25, 2010 9.340 9.390 9.140 9.370 185,958 +0.11(+1.19%)
Jan 22, 2010 9.310 9.390 9.090 9.260 165,057 -0.05(-0.54%)
Jan 21, 2010 9.470 9.480 9.270 9.310 213,632 -0.09(-0.96%)
Jan 20, 2010 9.190 9.470 9.190 9.400 266,342 +0.14(+1.51%)
Jan 19, 2010 9.300 9.440 9.180 9.260 240,345 -0.04(-0.43%)
Jan 15, 2010 9.160 9.300 9.300 9.300 427,400 +0.23(+2.54%)
Jan 14, 2010 9.050 9.220 8.980 9.070 109,397 +0.02(+0.22%)
Jan 13, 2010 9.040 9.190 8.950 9.050 313,289 -0.01(-0.11%)
Jan 12, 2010 9.140 9.189 9.010 9.060 144,791 -0.22(-2.37%)
Jan 11, 2010 9.290 9.310 9.000 9.280 196,693 -0.01(-0.11%)
Jan 08, 2010 9.360 9.470 9.270 9.290 133,369 -0.11(-1.17%)
Jan 07, 2010 9.430 9.500 9.320 9.400 205,460 +0.02(+0.21%)
Jan 06, 2010 9.570 9.800 9.360 9.380 143,579 -0.19(-1.99%)
Jan 05, 2010 9.850 9.910 9.560 9.570 202,583 -0.38(-3.82%)
Jan 04, 2010 9.690 9.990 9.610 9.950 180,640 +0.41(+4.30%)
Dec 31, 2009 9.720 9.540 9.540 9.540 136,800 -0.14(-1.45%)
Dec 30, 2009 9.550 9.720 9.500 9.680 149,785 +0.12(+1.26%)
Dec 29, 2009 9.420 9.730 9.320 9.560 314,018 +0.15(+1.59%)
Dec 28, 2009 9.270 9.490 9.260 9.410 66,328 +0.16(+1.73%)
Dec 24, 2009 9.400 9.430 9.210 9.250 82,598 -0.11(-1.18%)
Dec 23, 2009 9.500 9.500 9.250 9.360 119,623 -0.13(-1.37%)
Dec 22, 2009 9.880 9.880 9.440 9.490 190,675 -0.38(-3.85%)
Dec 21, 2009 9.990 10.10 9.790 9.870 190,720 -0.06(-0.60%)
Dec 18, 2009 9.650 10.09 9.330 9.930 563,325 +0.39(+4.09%)
Dec 17, 2009 9.690 9.750 9.200 9.540 179,511 -0.22(-2.25%)
Dec 16, 2009 9.880 10.03 9.690 9.760 235,120 -0.18(-1.81%)
Dec 15, 2009 9.660 9.990 9.620 9.940 403,106 +0.25(+2.58%)
Dec 14, 2009 9.490 9.720 9.490 9.690 137,739 +0.33(+3.53%)
Dec 11, 2009 9.250 9.380 9.190 9.360 230,147 +0.16(+1.74%)
Dec 10, 2009 9.240 9.340 9.080 9.200 161,984 +0.01(+0.11%)
Dec 09, 2009 9.400 9.460 9.130 9.190 149,882 -0.22(-2.34%)
Dec 08, 2009 9.640 9.910 9.390 9.410 454,937 -0.30(-3.09%)
Dec 07, 2009 9.780 9.860 9.640 9.710 139,427 -0.14(-1.42%)
Dec 04, 2009 9.550 9.870 9.520 9.850 284,876 +0.50(+5.35%)
Dec 03, 2009 8.820 9.760 8.640 9.350 131,638 -0.15(-1.58%)
Dec 02, 2009 9.220 9.550 9.170 9.500 247,978 +0.21(+2.26%)
Dec 01, 2009 9.210 9.300 9.090 9.290 135,187 +0.19(+2.09%)
Nov 30, 2009 8.820 9.100 8.810 9.100 238,470 +0.10(+1.11%)
Nov 27, 2009 8.910 9.040 8.700 9.000 75,608 -0.20(-2.17%)
Nov 25, 2009 9.220 9.330 9.040 9.200 105,909 +0.02(+0.22%)
Nov 24, 2009 9.050 9.230 8.990 9.180 128,000 +0.16(+1.77%)
Nov 23, 2009 9.250 9.260 8.941 9.020 139,081 -0.07(-0.77%)
Nov 20, 2009 9.010 9.250 8.900 9.090 202,152 +0.03(+0.33%)
Nov 19, 2009 9.140 9.260 8.830 9.060 128,747 -0.22(-2.37%)
Nov 18, 2009 9.360 9.400 8.850 9.280 128,136 -0.15(-1.59%)
Nov 17, 2009 9.520 9.620 8.830 9.430 290,705 -0.13(-1.36%)
Nov 16, 2009 9.410 9.700 9.410 9.560 227,794 +0.16(+1.70%)
Nov 13, 2009 9.120 9.410 9.055 9.400 143,571 +0.10(+1.08%)
Nov 12, 2009 9.310 9.440 9.200 9.300 144,033 -0.02(-0.21%)
Nov 11, 2009 9.020 9.440 8.920 9.320 259,155 +0.45(+5.07%)
Nov 10, 2009 8.850 8.970 8.770 8.870 56,350 -0.02(-0.22%)
Nov 09, 2009 8.910 9.000 8.710 8.890 146,549 +0.07(+0.79%)
Nov 06, 2009 8.750 8.890 8.618 8.820 117,337 -0.11(-1.23%)
Nov 05, 2009 8.630 8.940 8.630 8.930 168,613 +0.43(+5.06%)
Nov 04, 2009 8.780 9.010 8.500 8.500 194,040 -0.20(-2.30%)
Nov 03, 2009 8.570 8.750 8.350 8.700 159,264 +0.01(+0.12%)
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.