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 (%)
Nov 29, 2002 19.70 19.89 19.68 19.86 4,300 -0.04(-0.20%)
Nov 27, 2002 19.59 19.90 19.59 19.90 22,200 +0.07(+0.35%)
Nov 26, 2002 19.90 19.90 19.65 19.83 8,100 -0.07(-0.35%)
Nov 25, 2002 19.88 19.90 19.76 19.90 6,300 +0.10(+0.51%)
Nov 22, 2002 19.68 19.80 19.16 19.80 161,100 +0.20(+1.02%)
Nov 21, 2002 19.40 19.65 19.40 19.60 25,600 +0.21(+1.08%)
Nov 20, 2002 19.68 19.75 19.18 19.39 16,200 -0.29(-1.47%)
Nov 19, 2002 19.58 19.79 19.43 19.68 13,800 +0.18(+0.92%)
Nov 18, 2002 19.48 19.73 19.12 19.50 14,600 -0.05(-0.26%)
Nov 15, 2002 19.79 19.89 19.55 19.55 7,100 -0.34(-1.71%)
Nov 14, 2002 19.70 20.10 19.42 19.89 34,900 +0.14(+0.71%)
Nov 13, 2002 19.45 19.95 19.45 19.75 54,700 +0.35(+1.80%)
Nov 12, 2002 19.30 19.49 19.30 19.40 7,000 +0.20(+1.04%)
Nov 11, 2002 19.50 19.50 19.20 19.20 5,400 -0.36(-1.84%)
Nov 08, 2002 19.45 19.73 19.37 19.56 6,700 +0.06(+0.31%)
Nov 07, 2002 19.65 19.65 19.40 19.50 32,700 -0.24(-1.22%)
Nov 06, 2002 19.56 19.76 19.56 19.74 77,300 +0.09(+0.46%)
Nov 05, 2002 19.64 19.76 19.35 19.65 12,700 +0.01(+0.05%)
Nov 04, 2002 19.25 19.74 19.25 19.64 20,500 +0.44(+2.29%)
Nov 01, 2002 19.08 19.20 18.97 19.20 22,800 +0.15(+0.79%)
Oct 31, 2002 18.85 19.09 18.85 19.05 22,000 +0.25(+1.33%)
Oct 30, 2002 18.61 18.84 18.42 18.80 345,500 +0.09(+0.48%)
Oct 29, 2002 18.70 18.80 18.55 18.71 80,500 -0.04(-0.21%)
Oct 28, 2002 19.00 19.00 18.74 18.75 58,700 -0.35(-1.83%)
Oct 25, 2002 19.00 19.10 18.80 19.10 17,900 +0.11(+0.58%)
Oct 24, 2002 18.94 19.29 18.65 18.99 46,100 -0.01(-0.05%)
Oct 23, 2002 18.91 19.00 18.70 19.00 17,200 +0.10(+0.53%)
Oct 22, 2002 19.25 19.25 18.90 18.90 34,900 -0.35(-1.82%)
Oct 21, 2002 19.20 19.35 19.10 19.25 44,000 -0.01(-0.05%)
Oct 18, 2002 19.06 19.30 18.99 19.26 42,400 +0.20(+1.05%)
Oct 17, 2002 18.30 19.06 18.20 19.06 24,800 +0.81(+4.44%)
Oct 16, 2002 18.75 18.75 18.00 18.25 35,600 -0.40(-2.14%)
Oct 15, 2002 18.51 18.69 18.22 18.65 41,500 +0.14(+0.76%)
Oct 14, 2002 18.01 18.51 17.81 18.51 40,100 +0.50(+2.78%)
Oct 11, 2002 17.60 18.21 17.59 18.01 55,900 +0.51(+2.91%)
Oct 10, 2002 16.75 17.50 16.55 17.50 820,000 +0.59(+3.49%)
Oct 09, 2002 17.40 17.40 16.60 16.91 120,600 -0.54(-3.09%)
Oct 08, 2002 17.74 17.75 17.04 17.45 143,400 -0.21(-1.19%)
Oct 07, 2002 18.75 18.75 17.65 17.66 38,300 -1.14(-6.06%)
Oct 04, 2002 19.24 19.24 18.80 18.80 66,000 -0.48(-2.49%)
Oct 03, 2002 19.27 19.50 19.25 19.28 18,800 -0.02(-0.10%)
Oct 02, 2002 19.50 19.50 19.25 19.30 41,200 -0.17(-0.87%)
Oct 01, 2002 19.50 19.77 19.45 19.47 42,200 -0.19(-0.97%)
Sep 30, 2002 19.26 19.66 19.05 19.66 40,700 +0.33(+1.71%)
Sep 27, 2002 19.28 19.46 19.26 19.33 25,900 -0.20(-1.02%)
Sep 26, 2002 19.12 19.54 18.91 19.53 22,300 +0.04(+0.21%)
Sep 25, 2002 19.20 19.67 19.20 19.49 24,700 +0.16(+0.83%)
Sep 24, 2002 18.71 19.50 18.71 19.33 28,100 +0.68(+3.65%)
Sep 23, 2002 18.95 18.95 18.50 18.65 68,800 -0.25(-1.32%)
Sep 20, 2002 19.01 19.15 18.90 18.90 47,300 -0.11(-0.58%)
Sep 19, 2002 19.39 19.39 18.85 19.01 25,300 -0.33(-1.71%)
Sep 18, 2002 19.37 19.40 19.10 19.34 148,500 -0.02(-0.10%)
Sep 17, 2002 19.55 19.60 19.36 19.36 34,000 -0.22(-1.12%)
Sep 16, 2002 19.80 19.80 19.40 19.58 17,800 -0.13(-0.66%)
Sep 13, 2002 19.49 19.74 19.48 19.71 22,700 +0.22(+1.13%)
Sep 12, 2002 19.68 19.68 19.40 19.49 17,700 -0.19(-0.97%)
Sep 11, 2002 19.69 19.75 19.60 19.68 36,200 +0.03(+0.15%)
Sep 10, 2002 19.60 19.84 19.55 19.65 22,700 -0.07(-0.35%)
Sep 09, 2002 19.69 19.79 19.55 19.72 8,900 +0.08(+0.41%)
Sep 06, 2002 19.50 19.75 19.50 19.64 39,100 +0.19(+0.98%)
Sep 05, 2002 19.99 19.99 19.45 19.45 46,500 -0.49(-2.46%)
Sep 04, 2002 20.30 20.45 19.70 19.94 56,800 -0.31(-1.53%)
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.