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 (%)
May 28, 2004 24.07 24.25 23.85 24.20 59,000 +0.13(+0.54%)
May 27, 2004 24.01 24.24 24.00 24.07 55,900 +0.06(+0.25%)
May 26, 2004 23.99 24.01 23.83 24.01 94,800 +0.02(+0.08%)
May 25, 2004 23.45 23.99 23.40 23.99 54,500 +0.64(+2.74%)
May 24, 2004 23.28 23.45 23.10 23.35 30,400 +0.15(+0.65%)
May 21, 2004 23.20 23.30 23.01 23.20 28,800 +0.06(+0.26%)
May 20, 2004 22.90 23.47 22.85 23.14 57,400 +0.34(+1.49%)
May 19, 2004 24.00 24.00 22.67 22.80 54,800 -1.10(-4.60%)
May 18, 2004 23.15 23.90 22.99 23.90 41,100 +0.85(+3.69%)
May 17, 2004 23.00 23.20 22.59 23.05 35,700 +0.05(+0.22%)
May 14, 2004 22.98 23.24 22.77 23.00 33,700 +0.12(+0.52%)
May 13, 2004 23.31 23.57 22.75 22.88 50,900 -0.40(-1.72%)
May 12, 2004 23.25 23.35 22.80 23.28 46,400 +0.12(+0.52%)
May 11, 2004 22.60 23.30 22.51 23.16 65,000 +0.66(+2.93%)
May 10, 2004 22.70 22.78 22.19 22.50 57,300 -0.35(-1.53%)
May 07, 2004 23.55 23.80 22.85 22.85 54,000 -0.79(-3.34%)
May 06, 2004 23.80 23.98 23.31 23.64 67,100 -0.21(-0.88%)
May 05, 2004 24.50 24.62 23.75 23.85 49,800 -0.54(-2.21%)
May 04, 2004 24.30 24.65 24.10 24.39 46,900 +0.16(+0.66%)
May 03, 2004 23.68 24.23 23.45 24.23 48,600 +0.55(+2.32%)
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%)
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.