Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD +0.02 (+0.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.62 27.78 27.58 27.69 59,200 +0.08(+0.29%)
Apr 28, 2005 27.70 27.75 27.61 27.61 18,500 -0.15(-0.54%)
Apr 27, 2005 27.70 27.93 27.55 27.76 85,300 +0.13(+0.47%)
Apr 26, 2005 27.65 27.70 27.23 27.63 34,300 -0.09(-0.32%)
Apr 25, 2005 27.15 27.73 27.13 27.72 35,100 +0.50(+1.84%)
Apr 22, 2005 27.30 27.30 27.05 27.22 52,700 -0.13(-0.48%)
Apr 21, 2005 27.35 27.50 27.21 27.35 37,500 +0.13(+0.48%)
Apr 20, 2005 27.50 27.50 27.05 27.22 61,200 -0.12(-0.44%)
Apr 19, 2005 27.45 27.66 27.03 27.34 31,200 -0.17(-0.62%)
Apr 18, 2005 27.25 27.55 27.23 27.51 17,800 +0.21(+0.77%)
Apr 15, 2005 27.62 27.77 27.15 27.30 25,500 -0.30(-1.09%)
Apr 14, 2005 27.48 27.78 27.48 27.60 23,400 +0.05(+0.18%)
Apr 13, 2005 27.63 27.70 27.49 27.55 52,600 -0.05(-0.18%)
Apr 12, 2005 27.00 27.73 26.86 27.60 72,300 +0.60(+2.22%)
Apr 11, 2005 27.10 27.25 26.92 27.00 23,100 -0.04(-0.15%)
Apr 08, 2005 27.60 27.62 27.04 27.04 42,500 -0.42(-1.53%)
Apr 07, 2005 27.35 27.59 27.20 27.46 8,400 +0.05(+0.18%)
Apr 06, 2005 27.43 27.71 27.37 27.41 13,400 +0.12(+0.44%)
Apr 05, 2005 27.24 27.33 27.13 27.29 15,700 -0.01(-0.04%)
Apr 04, 2005 27.20 27.30 26.70 27.30 68,600 +0.19(+0.70%)
Apr 01, 2005 27.30 27.45 26.93 27.11 49,000 -0.04(-0.15%)
Mar 31, 2005 27.18 27.36 26.92 27.15 50,800 -0.03(-0.11%)
Mar 30, 2005 27.00 27.18 26.85 27.18 33,500 +0.20(+0.74%)
Mar 29, 2005 26.98 27.10 26.70 26.98 52,500 -0.15(-0.55%)
Mar 28, 2005 27.00 27.27 26.81 27.13 31,800 +0.01(+0.04%)
Mar 24, 2005 27.11 27.47 27.09 27.12 28,000 +0.11(+0.41%)
Mar 23, 2005 27.08 27.27 26.80 27.01 44,100 -0.06(-0.22%)
Mar 22, 2005 27.01 27.85 27.01 27.07 52,100 +0.07(+0.26%)
Mar 21, 2005 27.28 27.28 26.95 27.00 28,300 -0.27(-0.99%)
Mar 18, 2005 27.88 27.88 27.27 27.27 77,600 -0.49(-1.77%)
Mar 17, 2005 27.45 27.86 27.25 27.76 21,300 +0.41(+1.50%)
Mar 16, 2005 27.42 27.90 27.20 27.35 55,300 -0.61(-2.18%)
Mar 15, 2005 27.78 28.20 27.78 27.96 48,300 +0.18(+0.65%)
Mar 14, 2005 28.11 28.25 27.56 27.78 40,200 -0.23(-0.82%)
Mar 11, 2005 28.55 28.55 27.95 28.01 36,500 -0.12(-0.43%)
Mar 10, 2005 28.01 28.60 27.91 28.13 59,500 +0.12(+0.43%)
Mar 09, 2005 28.45 28.45 28.01 28.01 39,000 -0.43(-1.51%)
Mar 08, 2005 28.80 28.80 28.44 28.44 25,500 -0.43(-1.49%)
Mar 07, 2005 29.00 29.12 28.73 28.87 43,400 -0.13(-0.45%)
Mar 04, 2005 29.05 29.25 28.91 29.00 54,400 +0.10(+0.35%)
Mar 03, 2005 28.39 29.17 28.35 28.90 47,000 +0.51(+1.80%)
Mar 02, 2005 28.53 28.87 28.37 28.39 31,200 -0.34(-1.18%)
Mar 01, 2005 28.40 28.84 28.40 28.73 32,100 +0.43(+1.52%)
Feb 28, 2005 28.30 28.43 27.85 28.30 58,600 +0.17(+0.60%)
Feb 25, 2005 28.25 28.41 28.00 28.13 69,000 -0.17(-0.60%)
Feb 24, 2005 28.10 28.35 27.94 28.30 38,600 +0.06(+0.21%)
Feb 23, 2005 28.50 28.69 28.24 28.24 59,900 -0.08(-0.28%)
Feb 22, 2005 28.52 28.54 28.01 28.32 100,300 -0.34(-1.19%)
Feb 18, 2005 28.66 28.71 28.52 28.66 61,300 +0.01(+0.03%)
Feb 17, 2005 29.00 29.15 28.45 28.65 50,500 -0.27(-0.93%)
Feb 16, 2005 28.20 28.92 28.20 28.92 66,200 +0.57(+2.01%)
Feb 15, 2005 28.00 28.35 27.90 28.35 76,400 +0.45(+1.61%)
Feb 14, 2005 27.93 28.10 27.75 27.90 68,500 +0.02(+0.07%)
Feb 11, 2005 27.80 28.00 27.57 27.88 50,100 +0.18(+0.65%)
Feb 10, 2005 27.57 27.77 27.55 27.70 57,600 +0.20(+0.73%)
Feb 09, 2005 27.90 28.05 27.46 27.50 107,200 -0.38(-1.36%)
Feb 08, 2005 28.08 28.08 27.81 27.88 70,100 -0.26(-0.92%)
Feb 07, 2005 28.50 28.50 28.07 28.14 38,000 -0.35(-1.23%)
Feb 04, 2005 28.38 28.83 28.38 28.49 87,200 +0.31(+1.10%)
Feb 03, 2005 28.30 28.35 28.05 28.18 25,400 -0.12(-0.42%)
Feb 02, 2005 28.35 28.49 28.25 28.30 95,100 -0.05(-0.18%)
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.