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 (%)
Sep 30, 2011 8.360 8.490 8.190 8.200 243,574 -0.30(-3.53%)
Sep 29, 2011 8.390 8.520 8.310 8.500 125,231 +0.31(+3.79%)
Sep 28, 2011 8.640 8.770 8.170 8.190 187,571 -0.41(-4.77%)
Sep 27, 2011 8.440 8.740 8.360 8.600 535,938 +0.36(+4.37%)
Sep 26, 2011 8.510 8.570 8.100 8.240 390,494 -0.18(-2.14%)
Sep 23, 2011 8.380 8.500 8.320 8.420 226,825 +0.03(+0.36%)
Sep 22, 2011 8.480 8.650 8.320 8.390 629,892 -0.36(-4.11%)
Sep 21, 2011 9.100 9.190 8.720 8.750 207,440 -0.35(-3.85%)
Sep 20, 2011 9.210 9.330 9.090 9.100 242,252 -0.07(-0.76%)
Sep 19, 2011 9.310 9.480 9.160 9.170 161,803 -0.33(-3.47%)
Sep 16, 2011 9.570 9.580 9.300 9.500 407,966 -0.25(-2.56%)
Sep 15, 2011 9.720 9.770 9.620 9.750 658,789 +0.12(+1.25%)
Sep 14, 2011 9.640 9.730 9.470 9.630 201,965 +0.09(+0.94%)
Sep 13, 2011 9.590 9.730 9.430 9.540 185,395 +0.01(+0.10%)
Sep 12, 2011 9.390 9.650 9.380 9.530 153,447 -0.04(-0.42%)
Sep 09, 2011 9.630 9.750 9.380 9.570 210,079 -0.17(-1.75%)
Sep 08, 2011 9.760 9.880 9.580 9.740 169,270 -0.12(-1.22%)
Sep 07, 2011 9.820 9.890 9.630 9.860 238,224 +0.21(+2.18%)
Sep 06, 2011 9.410 9.690 9.380 9.650 231,965 -0.05(-0.52%)
Sep 02, 2011 9.780 9.950 9.630 9.700 237,416 -0.33(-3.29%)
Sep 01, 2011 10.35 10.47 9.910 10.03 267,546 -0.32(-3.09%)
Aug 31, 2011 10.40 10.45 10.25 10.35 258,499 +0.00(+0.00%)
Aug 30, 2011 10.34 10.40 10.14 10.35 213,834 -0.03(-0.29%)
Aug 29, 2011 10.02 10.39 10.02 10.38 168,064 +0.47(+4.74%)
Aug 26, 2011 9.760 10.04 9.660 9.910 145,262 +0.06(+0.61%)
Aug 25, 2011 10.21 10.26 9.810 9.850 174,003 -0.31(-3.05%)
Aug 24, 2011 9.930 10.23 9.800 10.16 116,073 +0.20(+2.01%)
Aug 23, 2011 9.880 9.980 9.720 9.960 351,304 +0.13(+1.32%)
Aug 22, 2011 10.19 10.19 9.720 9.830 110,273 -0.16(-1.60%)
Aug 19, 2011 9.840 10.11 9.720 9.990 230,614 -0.03(-0.30%)
Aug 18, 2011 10.26 10.43 9.960 10.02 290,902 -0.53(-5.02%)
Aug 17, 2011 10.53 10.72 10.37 10.55 110,697 +0.10(+0.96%)
Aug 16, 2011 10.46 10.61 10.32 10.45 222,935 -0.17(-1.60%)
Aug 15, 2011 10.53 10.65 10.50 10.62 148,977 +0.22(+2.12%)
Aug 12, 2011 10.40 10.61 10.20 10.40 175,994 +0.06(+0.58%)
Aug 11, 2011 10.14 10.56 9.990 10.34 359,683 +0.29(+2.89%)
Aug 10, 2011 10.37 10.61 10.00 10.05 367,835 -0.69(-6.42%)
Aug 09, 2011 10.40 10.77 9.450 10.74 355,832 +1.16(+12.11%)
Aug 08, 2011 10.40 10.61 9.570 9.580 321,155 -1.13(-10.55%)
Aug 05, 2011 11.30 11.30 10.57 10.71 312,947 -0.49(-4.37%)
Aug 04, 2011 11.76 11.83 11.20 11.20 358,155 -0.69(-5.80%)
Aug 03, 2011 11.93 11.97 11.66 11.89 330,888 +0.00(+0.00%)
Aug 02, 2011 12.15 12.19 11.88 11.89 303,427 -0.36(-2.94%)
Aug 01, 2011 12.36 12.36 12.14 12.25 203,928 -0.02(-0.16%)
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%)
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.