Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.97 11.01 10.84 10.89 710,509 -0.06(-0.59%)
Nov 27, 2015 10.91 11.00 10.85 10.95 300,486 +0.04(+0.35%)
Nov 25, 2015 10.88 10.91 10.91 10.91 282,137 +0.03(+0.30%)
Nov 24, 2015 10.81 10.89 10.71 10.88 295,916 +0.01(+0.06%)
Nov 23, 2015 10.86 10.95 10.82 10.88 329,242 +0.01(+0.06%)
Nov 20, 2015 10.76 10.92 10.70 10.87 675,097 +0.17(+1.57%)
Nov 19, 2015 10.64 10.72 10.58 10.70 496,144 +0.08(+0.73%)
Nov 18, 2015 10.42 10.63 10.40 10.62 445,416 +0.21(+2.05%)
Nov 17, 2015 10.44 10.55 10.40 10.41 538,393 -0.06(-0.55%)
Nov 16, 2015 10.39 10.47 10.33 10.47 467,927 +0.08(+0.75%)
Nov 13, 2015 10.69 10.75 10.38 10.39 615,616 -0.32(-2.95%)
Nov 12, 2015 10.72 10.76 10.64 10.71 662,244 -0.05(-0.42%)
Nov 11, 2015 10.73 10.77 10.63 10.75 416,573 +0.02(+0.18%)
Nov 10, 2015 10.56 10.76 10.53 10.73 415,007 +0.16(+1.53%)
Nov 09, 2015 10.77 10.79 10.51 10.57 685,213 -0.23(-2.15%)
Nov 06, 2015 10.85 10.95 10.73 10.80 1,258,138 -0.19(-1.76%)
Nov 05, 2015 10.93 11.00 10.80 11.00 521,015 +0.10(+0.95%)
Nov 04, 2015 10.97 11.09 10.82 10.89 744,158 -0.08(-0.76%)
Nov 03, 2015 11.00 11.02 10.88 10.98 572,834 -0.06(-0.58%)
Nov 02, 2015 11.08 11.20 10.89 11.04 1,462,282 +0.20(+1.85%)
Oct 30, 2015 10.95 10.99 10.84 10.84 750,865 -0.12(-1.06%)
Oct 29, 2015 10.97 11.04 10.92 10.96 781,067 -0.05(-0.47%)
Oct 28, 2015 10.71 11.05 10.71 11.01 1,440,186 +0.34(+3.14%)
Oct 27, 2015 10.56 10.69 10.50 10.68 961,613 +0.09(+0.85%)
Oct 26, 2015 10.59 10.64 10.43 10.59 1,621,777 +0.01(+0.12%)
Oct 23, 2015 10.60 10.64 10.45 10.57 576,679 -0.01(-0.06%)
Oct 22, 2015 10.44 10.59 10.41 10.58 467,883 +0.19(+1.86%)
Oct 21, 2015 10.48 10.48 10.38 10.38 499,208 -0.06(-0.56%)
Oct 20, 2015 10.34 10.44 10.28 10.44 480,397 +0.07(+0.68%)
Oct 19, 2015 10.20 10.37 10.20 10.37 422,709 +0.15(+1.52%)
Oct 16, 2015 10.22 10.26 10.16 10.22 357,571 +0.01(+0.13%)
Oct 15, 2015 10.08 10.20 10.01 10.20 362,814 +0.17(+1.67%)
Oct 14, 2015 10.17 10.22 10.01 10.04 314,887 -0.10(-1.02%)
Oct 13, 2015 10.27 10.36 10.13 10.14 256,754 -0.17(-1.63%)
Oct 12, 2015 10.28 10.39 10.26 10.31 374,033 +0.05(+0.44%)
Oct 09, 2015 10.27 10.29 10.18 10.26 449,283 +0.00(+0.00%)
Oct 08, 2015 10.15 10.26 10.09 10.26 505,161 +0.11(+1.08%)
Oct 07, 2015 9.991 10.15 9.946 10.15 663,054 +0.19(+1.94%)
Oct 06, 2015 9.959 10.02 9.920 9.959 869,840 +0.00(+0.00%)
Oct 05, 2015 9.733 9.972 9.733 9.959 1,060,011 +0.21(+2.12%)
Oct 02, 2015 9.675 9.849 9.591 9.752 1,058,797 +0.03(+0.27%)
Oct 01, 2015 9.720 9.759 9.630 9.727 887,111 +0.04(+0.40%)
Sep 30, 2015 9.688 9.778 9.630 9.688 888,185 +0.06(+0.60%)
Sep 29, 2015 9.681 9.733 9.617 9.630 725,758 -0.05(-0.47%)
Sep 28, 2015 9.752 9.791 9.572 9.675 751,372 -0.12(-1.19%)
Sep 25, 2015 9.856 9.927 9.783 9.791 411,919 -0.01(-0.13%)
Sep 24, 2015 9.856 9.920 9.740 9.804 550,647 -0.08(-0.78%)
Sep 23, 2015 9.869 9.965 9.740 9.882 594,246 +0.06(+0.66%)
Sep 22, 2015 9.869 9.943 9.798 9.817 512,303 -0.14(-1.36%)
Sep 21, 2015 9.843 9.985 9.772 9.953 907,536 +0.16(+1.65%)
Sep 18, 2015 9.914 10.04 9.759 9.791 9,440,459 -0.24(-2.38%)
Sep 17, 2015 9.959 10.19 9.875 10.03 506,578 +0.09(+0.91%)
Sep 16, 2015 9.819 9.952 9.768 9.940 425,040 +0.11(+1.17%)
Sep 15, 2015 9.672 9.844 9.602 9.825 686,083 +0.17(+1.71%)
Sep 14, 2015 9.653 9.672 9.589 9.659 221,599 +0.04(+0.40%)
Sep 11, 2015 9.449 9.628 9.386 9.621 328,856 +0.17(+1.82%)
Sep 10, 2015 9.449 9.589 9.411 9.449 603,376 -0.02(-0.20%)
Sep 09, 2015 9.723 9.723 9.456 9.468 599,075 -0.19(-1.98%)
Sep 08, 2015 9.659 9.698 9.589 9.659 488,147 +0.11(+1.20%)
Sep 04, 2015 9.659 9.545 9.545 9.545 549,041 -0.22(-2.28%)
Sep 03, 2015 9.659 9.812 9.609 9.768 540,455 +0.11(+1.19%)
Sep 02, 2015 9.742 9.793 9.621 9.653 523,594 +0.01(+0.13%)
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.