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 (%)
Jul 29, 2011 12.43 12.49 12.20 12.27 156,892 -0.28(-2.23%)
Jul 28, 2011 12.41 12.57 12.32 12.55 285,089 +0.11(+0.88%)
Jul 27, 2011 12.14 12.73 12.14 12.44 940,585 +0.12(+0.97%)
Jul 26, 2011 12.37 12.41 11.88 12.32 342,189 -0.04(-0.32%)
Jul 25, 2011 12.34 12.45 12.26 12.36 375,581 -0.09(-0.72%)
Jul 22, 2011 12.51 12.51 12.44 12.45 74,969 -0.05(-0.40%)
Jul 21, 2011 12.52 12.57 12.43 12.50 152,447 +0.04(+0.32%)
Jul 20, 2011 12.40 12.49 12.36 12.46 318,071 +0.06(+0.48%)
Jul 19, 2011 12.44 12.54 12.34 12.40 134,463 -0.01(-0.08%)
Jul 18, 2011 12.44 12.45 12.25 12.41 104,087 -0.07(-0.56%)
Jul 15, 2011 12.35 12.64 12.33 12.48 200,404 +0.15(+1.22%)
Jul 14, 2011 12.55 12.61 12.24 12.33 269,368 -0.29(-2.30%)
Jul 13, 2011 12.72 12.80 12.50 12.62 161,979 -0.06(-0.47%)
Jul 12, 2011 12.57 12.86 12.57 12.68 355,461 +0.07(+0.56%)
Jul 11, 2011 12.54 12.74 12.47 12.61 252,010 -0.07(-0.55%)
Jul 08, 2011 12.51 12.76 12.45 12.68 277,049 +0.01(+0.08%)
Jul 07, 2011 12.56 12.88 12.43 12.67 219,891 +0.08(+0.64%)
Jul 06, 2011 12.48 12.65 12.41 12.59 221,803 +0.08(+0.64%)
Jul 05, 2011 12.51 12.52 12.38 12.51 168,973 +0.03(+0.24%)
Jul 01, 2011 12.41 12.57 12.38 12.48 246,085 +0.10(+0.81%)
Jun 30, 2011 12.23 12.42 12.23 12.38 498,356 +0.16(+1.31%)
Jun 29, 2011 12.18 12.26 12.08 12.22 266,973 +0.09(+0.74%)
Jun 28, 2011 12.16 12.24 12.08 12.13 150,588 -0.02(-0.16%)
Jun 27, 2011 12.04 12.20 12.04 12.15 133,365 +0.11(+0.91%)
Jun 24, 2011 12.21 12.23 12.04 12.04 251,803 -0.15(-1.23%)
Jun 23, 2011 12.30 12.30 12.07 12.19 331,856 -0.26(-2.09%)
Jun 22, 2011 12.46 12.63 12.42 12.45 497,399 -0.05(-0.40%)
Jun 21, 2011 12.62 12.65 12.47 12.50 338,153 -0.05(-0.40%)
Jun 20, 2011 12.47 12.58 12.45 12.55 309,013 +0.13(+1.05%)
Jun 17, 2011 12.43 12.53 12.18 12.42 404,071 +0.11(+0.89%)
Jun 16, 2011 12.24 12.39 12.14 12.31 237,018 -0.02(-0.16%)
Jun 15, 2011 12.41 12.49 12.20 12.33 264,124 -0.17(-1.36%)
Jun 14, 2011 12.36 12.56 12.32 12.50 278,100 +0.20(+1.63%)
Jun 13, 2011 12.26 12.38 12.13 12.30 697,118 +0.05(+0.41%)
Jun 10, 2011 12.43 12.43 12.15 12.25 370,451 -0.23(-1.84%)
Jun 09, 2011 12.57 12.57 12.40 12.48 217,660 -0.03(-0.24%)
Jun 08, 2011 12.32 12.55 12.24 12.51 277,727 +0.15(+1.21%)
Jun 07, 2011 12.35 12.51 12.34 12.36 176,230 +0.09(+0.73%)
Jun 06, 2011 12.34 12.42 12.25 12.27 175,346 -0.07(-0.57%)
Jun 03, 2011 12.39 12.56 12.33 12.34 157,387 -0.16(-1.28%)
May 24, 2011 12.54 12.56 12.45 12.50 352,809 +0.00(+0.00%)
May 23, 2011 12.44 12.60 12.39 12.50 587,980 -0.08(-0.64%)
May 20, 2011 12.83 12.89 12.57 12.58 189,179 -0.24(-1.87%)
May 19, 2011 12.87 12.94 12.73 12.82 182,844 +0.01(+0.08%)
May 18, 2011 12.80 12.88 12.70 12.81 200,896 +0.06(+0.47%)
May 17, 2011 12.71 12.80 12.64 12.75 252,215 +0.01(+0.08%)
May 16, 2011 12.59 12.86 12.52 12.74 331,875 +0.09(+0.71%)
May 13, 2011 12.83 12.83 12.58 12.65 145,666 -0.13(-1.02%)
May 12, 2011 12.64 12.83 12.53 12.78 159,559 +0.08(+0.63%)
May 11, 2011 12.90 12.90 12.61 12.70 200,819 -0.19(-1.47%)
May 10, 2011 12.54 12.92 12.54 12.89 236,275 +0.42(+3.37%)
May 09, 2011 12.26 12.51 12.20 12.47 292,531 +0.18(+1.46%)
May 06, 2011 12.48 12.48 12.20 12.29 397,210 -0.09(-0.73%)
May 05, 2011 12.45 12.54 12.27 12.38 311,803 -0.12(-0.96%)
May 04, 2011 12.63 12.75 12.50 12.50 280,914 -0.14(-1.11%)
May 03, 2011 12.79 12.96 12.60 12.64 415,157 -0.16(-1.25%)
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.