Ramco-Gershenson Properties Trust (NY: RPT )

12.41 USD +0.12 (+0.98%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.73 24.09 23.23 23.68 97,900 -0.05(-0.21%)
Apr 29, 2004 24.60 24.75 23.45 23.73 72,800 -0.80(-3.26%)
Apr 28, 2004 24.20 24.53 24.00 24.53 82,600 +0.26(+1.07%)
Apr 27, 2004 24.05 24.54 24.05 24.27 75,000 +0.36(+1.51%)
Apr 26, 2004 24.00 24.30 23.61 23.91 53,000 -0.14(-0.58%)
Apr 23, 2004 24.20 24.26 23.66 24.05 60,400 -0.06(-0.25%)
Apr 22, 2004 23.20 24.30 23.20 24.11 85,200 +1.11(+4.83%)
Apr 21, 2004 22.95 23.18 22.60 23.00 53,000 +0.20(+0.88%)
Apr 20, 2004 24.05 24.05 22.70 22.80 71,200 -1.00(-4.20%)
Apr 19, 2004 23.85 24.08 23.53 23.80 93,800 -0.10(-0.42%)
Apr 16, 2004 23.98 24.21 23.75 23.90 81,900 +0.02(+0.08%)
Apr 15, 2004 23.60 23.90 23.35 23.88 89,600 +0.39(+1.66%)
Apr 14, 2004 24.10 24.30 23.30 23.49 93,400 -0.66(-2.73%)
Apr 13, 2004 24.40 24.40 23.55 24.15 144,200 -0.15(-0.62%)
Apr 12, 2004 25.50 25.50 23.45 24.30 90,800 -1.48(-5.74%)
Apr 08, 2004 26.55 26.55 25.78 25.78 54,700 -0.62(-2.35%)
Apr 07, 2004 25.75 26.60 25.40 26.40 68,500 +0.85(+3.33%)
Apr 06, 2004 27.10 27.10 25.05 25.55 129,100 -1.65(-6.07%)
Apr 05, 2004 28.85 28.85 26.30 27.20 93,000 -1.65(-5.72%)
Apr 02, 2004 29.10 29.12 28.63 28.85 90,600 -0.15(-0.52%)
Apr 01, 2004 28.20 29.12 28.15 29.00 216,500 +0.80(+2.84%)
Mar 31, 2004 28.50 28.86 28.07 28.20 71,800 -0.30(-1.05%)
Mar 30, 2004 26.98 28.50 26.93 28.50 141,900 +1.52(+5.63%)
Mar 29, 2004 26.90 27.06 26.74 26.98 117,200 -0.21(-0.77%)
Mar 26, 2004 27.94 27.94 27.17 27.19 53,800 -0.73(-2.61%)
Mar 25, 2004 28.10 28.10 27.80 27.92 42,800 -0.18(-0.64%)
Mar 24, 2004 28.24 28.25 28.01 28.10 135,100 -0.14(-0.50%)
Mar 23, 2004 28.22 28.50 28.03 28.24 31,300 -0.04(-0.14%)
Mar 22, 2004 28.98 28.98 28.25 28.28 45,200 -0.50(-1.74%)
Mar 19, 2004 28.95 28.95 28.50 28.78 77,900 +0.08(+0.28%)
Mar 18, 2004 28.65 28.79 28.47 28.70 63,800 +0.05(+0.17%)
Mar 17, 2004 28.00 28.65 28.00 28.65 43,400 +0.81(+2.91%)
Mar 16, 2004 28.16 28.16 27.80 27.84 84,000 -0.07(-0.25%)
Mar 15, 2004 28.00 28.02 27.80 27.91 87,900 +0.06(+0.22%)
Mar 12, 2004 27.20 27.85 27.13 27.85 22,300 +0.65(+2.39%)
Mar 11, 2004 27.80 28.00 27.17 27.20 30,500 -0.55(-1.98%)
Mar 10, 2004 28.00 28.10 27.75 27.75 30,400 -0.12(-0.43%)
Mar 09, 2004 27.90 28.07 27.70 27.87 27,800 -0.10(-0.36%)
Mar 08, 2004 28.40 28.45 27.97 27.97 22,300 -0.35(-1.24%)
Mar 05, 2004 28.10 28.48 28.02 28.32 49,700 +0.32(+1.14%)
Mar 04, 2004 27.96 28.10 27.86 28.00 50,400 +0.04(+0.14%)
Mar 03, 2004 28.00 28.15 27.72 27.96 84,000 +0.06(+0.22%)
Mar 02, 2004 28.20 28.33 27.84 27.90 37,100 -0.20(-0.71%)
Mar 01, 2004 28.10 28.26 28.04 28.10 31,000 +0.13(+0.46%)
Feb 27, 2004 28.02 28.09 27.85 27.97 27,900 -0.05(-0.18%)
Feb 26, 2004 28.25 28.25 27.92 28.02 31,100 -0.17(-0.60%)
Feb 25, 2004 28.20 28.43 28.07 28.19 32,900 +0.04(+0.14%)
Feb 24, 2004 27.86 28.48 27.86 28.15 92,400 +0.44(+1.59%)
Feb 23, 2004 28.05 28.34 27.61 27.71 32,500 -0.19(-0.68%)
Feb 20, 2004 28.45 28.46 27.85 27.90 36,700 -0.41(-1.45%)
Feb 19, 2004 28.40 28.50 28.23 28.31 29,800 +0.05(+0.18%)
Feb 18, 2004 28.65 28.65 28.03 28.26 42,100 -0.19(-0.67%)
Feb 17, 2004 28.57 28.57 28.15 28.45 37,100 -0.02(-0.07%)
Feb 13, 2004 28.80 28.97 28.38 28.47 113,700 -0.48(-1.66%)
Feb 12, 2004 29.09 29.09 28.76 28.95 72,500 -0.14(-0.48%)
Feb 11, 2004 29.20 29.20 28.90 29.09 30,500 -0.11(-0.38%)
Feb 10, 2004 28.53 29.22 28.45 29.20 77,500 +0.65(+2.28%)
Feb 09, 2004 28.33 28.63 28.20 28.55 36,700 +0.23(+0.81%)
Feb 06, 2004 27.90 28.32 27.70 28.32 64,100 +0.47(+1.69%)
Feb 05, 2004 27.70 28.05 27.41 27.85 44,100 +0.10(+0.36%)
Feb 04, 2004 27.84 27.93 27.58 27.75 37,300 -0.09(-0.32%)
Feb 03, 2004 27.43 27.85 27.30 27.84 109,100 +0.36(+1.31%)
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.