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, 2018 10.85 11.07 10.85 11.01 1,277,691 +0.16(+1.49%)
Nov 29, 2018 10.75 10.88 10.63 10.85 653,714 +0.08(+0.79%)
Nov 28, 2018 10.54 10.78 10.52 10.77 654,079 +0.21(+1.97%)
Nov 27, 2018 10.54 10.71 10.53 10.56 878,787 +0.04(+0.37%)
Nov 26, 2018 10.52 10.54 10.43 10.52 780,318 +0.08(+0.74%)
Nov 23, 2018 10.47 10.50 10.36 10.44 251,593 -0.02(-0.22%)
Nov 21, 2018 10.47 10.47 10.47 0 +0.07(+0.67%)
Nov 20, 2018 10.44 10.50 10.33 10.40 930,096 -0.06(-0.59%)
Nov 19, 2018 10.46 10.56 10.37 10.46 847,143 +0.00(+0.00%)
Nov 16, 2018 10.24 10.46 10.19 10.46 853,394 +0.14(+1.34%)
Nov 15, 2018 10.46 10.47 10.25 10.32 786,787 -0.21(-1.98%)
Nov 14, 2018 10.66 10.70 10.50 10.53 684,078 -0.06(-0.58%)
Nov 13, 2018 10.59 10.66 10.48 10.59 766,961 +0.10(+0.96%)
Nov 12, 2018 10.44 10.64 10.44 10.49 885,485 +0.09(+0.89%)
Nov 09, 2018 10.45 10.52 10.36 10.40 578,445 -0.06(-0.59%)
Nov 08, 2018 10.37 10.46 10.27 10.46 696,663 +0.08(+0.82%)
Nov 07, 2018 10.27 10.37 10.22 10.37 572,700 +0.13(+1.28%)
Nov 06, 2018 10.22 10.24 10.10 10.24 799,640 +0.08(+0.76%)
Nov 05, 2018 10.07 10.27 10.07 10.17 783,937 +0.12(+1.15%)
Nov 02, 2018 10.20 10.22 9.926 10.05 1,160,523 -0.13(-1.29%)
Nov 01, 2018 10.56 10.57 9.873 10.18 1,615,743 -0.05(-0.53%)
Oct 31, 2018 10.30 10.33 10.07 10.23 1,565,772 +0.02(+0.23%)
Oct 30, 2018 10.06 10.30 10.06 10.21 1,145,154 +0.15(+1.53%)
Oct 29, 2018 9.880 10.14 9.857 10.06 823,095 +0.14(+1.40%)
Oct 26, 2018 9.988 10.07 9.788 9.919 936,178 -0.10(-1.00%)
Oct 25, 2018 9.703 10.10 9.618 10.02 1,721,257 +0.29(+3.01%)
Oct 24, 2018 9.803 9.811 9.634 9.726 701,484 -0.04(-0.39%)
Oct 23, 2018 9.726 9.842 9.657 9.765 949,013 -0.01(-0.08%)
Oct 22, 2018 10.05 10.19 9.772 9.772 1,457,484 -0.25(-2.46%)
Oct 19, 2018 9.919 10.07 9.919 10.02 585,970 +0.09(+0.93%)
Oct 18, 2018 9.911 10.01 9.865 9.926 568,273 -0.02(-0.16%)
Oct 17, 2018 9.942 10.03 9.903 9.942 580,952 -0.04(-0.39%)
Oct 16, 2018 9.772 10.05 9.676 9.980 664,177 +0.22(+2.21%)
Oct 15, 2018 9.695 9.899 9.680 9.765 868,142 +0.06(+0.64%)
Oct 12, 2018 9.819 9.834 9.610 9.703 993,789 -0.03(-0.32%)
Oct 11, 2018 9.826 9.899 9.703 9.734 1,427,890 -0.08(-0.79%)
Oct 10, 2018 9.919 10.02 9.803 9.811 696,582 -0.14(-1.39%)
Oct 09, 2018 10.08 10.10 9.888 9.950 724,552 -0.12(-1.15%)
Oct 08, 2018 9.826 10.11 9.826 10.07 463,176 +0.26(+2.67%)
Oct 05, 2018 9.772 9.849 9.664 9.803 761,658 +0.05(+0.47%)
Oct 04, 2018 9.896 9.919 9.734 9.757 1,192,347 -0.18(-1.78%)
Oct 03, 2018 10.31 10.37 9.888 9.934 1,951,300 -0.36(-3.52%)
Oct 02, 2018 10.34 10.42 10.30 10.30 1,021,424 -0.02(-0.15%)
Oct 01, 2018 10.50 10.54 10.31 10.31 683,925 -0.17(-1.62%)
Sep 28, 2018 10.24 10.48 10.24 10.48 764,772 +0.24(+2.33%)
Sep 27, 2018 10.31 10.34 10.22 10.24 601,950 -0.02(-0.15%)
Sep 26, 2018 10.37 10.44 10.24 10.26 656,562 -0.12(-1.19%)
Sep 25, 2018 10.23 10.41 10.23 10.38 863,972 +0.17(+1.66%)
Sep 24, 2018 10.44 10.48 10.17 10.21 1,133,625 -0.24(-2.29%)
Sep 21, 2018 10.40 10.53 10.40 10.45 1,409,392 +0.02(+0.15%)
Sep 20, 2018 10.37 10.45 10.23 10.44 821,624 +0.10(+0.97%)
Sep 19, 2018 10.64 10.64 10.32 10.33 1,232,763 -0.21(-1.97%)
Sep 18, 2018 10.47 10.57 10.47 10.54 1,112,596 +0.05(+0.43%)
Sep 17, 2018 10.41 10.57 10.38 10.50 893,757 +0.07(+0.65%)
Sep 14, 2018 10.52 10.52 10.25 10.43 884,258 -0.11(-1.01%)
Sep 13, 2018 10.52 10.58 10.46 10.54 509,465 +0.05(+0.51%)
Sep 12, 2018 10.54 10.62 10.48 10.48 776,806 -0.06(-0.58%)
Sep 11, 2018 10.56 10.63 10.53 10.54 601,742 -0.05(-0.50%)
Sep 10, 2018 10.54 10.65 10.52 10.60 952,871 +0.11(+1.09%)
Sep 07, 2018 10.47 10.55 10.41 10.48 684,914 +0.01(+0.07%)
Sep 06, 2018 10.48 10.56 10.46 10.47 603,525 +0.05(+0.44%)
Sep 05, 2018 10.32 10.51 10.22 10.43 807,857 +0.11(+1.03%)
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.