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 28, 2006 27.34 27.39 26.90 27.03 71,100 -0.31(-1.13%)
Apr 27, 2006 27.32 27.93 27.20 27.34 60,200 -0.23(-0.83%)
Apr 26, 2006 27.41 27.74 27.40 27.57 101,600 +0.20(+0.73%)
Apr 25, 2006 27.36 27.57 27.30 27.37 197,100 +0.02(+0.07%)
Apr 24, 2006 27.57 27.63 27.29 27.35 164,800 -0.42(-1.51%)
Apr 21, 2006 28.00 28.24 27.52 27.77 108,700 -0.24(-0.86%)
Apr 20, 2006 28.44 28.50 27.96 28.01 165,300 -0.31(-1.09%)
Apr 19, 2006 28.45 28.55 28.20 28.32 239,700 -0.01(-0.04%)
Apr 18, 2006 28.23 28.44 28.14 28.33 218,400 +0.11(+0.39%)
Apr 17, 2006 28.37 28.55 28.15 28.22 73,400 -0.28(-0.98%)
Apr 13, 2006 28.95 29.00 28.50 28.50 31,700 -0.45(-1.55%)
Apr 12, 2006 29.02 29.20 28.88 28.95 86,400 -0.07(-0.24%)
Apr 11, 2006 29.48 29.54 29.02 29.02 242,900 -0.33(-1.12%)
Apr 10, 2006 29.43 29.49 29.26 29.35 153,800 -0.09(-0.31%)
Apr 07, 2006 29.71 29.99 29.29 29.44 59,100 -0.26(-0.88%)
Apr 06, 2006 29.52 29.93 29.52 29.70 69,600 +0.08(+0.27%)
Apr 05, 2006 29.28 29.70 28.88 29.62 46,000 +0.39(+1.33%)
Apr 04, 2006 29.55 29.70 28.93 29.23 116,800 -0.35(-1.18%)
Apr 03, 2006 30.27 30.31 29.55 29.58 48,700 -0.69(-2.28%)
Mar 31, 2006 30.11 30.27 29.90 30.27 79,900 +0.16(+0.53%)
Mar 30, 2006 30.30 30.32 29.75 30.11 53,500 -0.29(-0.95%)
Mar 29, 2006 30.00 30.58 30.00 30.40 32,400 +0.37(+1.23%)
Mar 28, 2006 29.98 30.22 29.90 30.03 74,000 -0.05(-0.17%)
Mar 27, 2006 30.03 30.28 29.80 30.08 103,500 +0.05(+0.17%)
Mar 24, 2006 29.98 30.16 29.80 30.03 37,300 +0.15(+0.50%)
Mar 23, 2006 29.73 29.98 29.64 29.88 18,000 +0.18(+0.61%)
Mar 22, 2006 29.40 29.75 29.34 29.70 29,400 +0.18(+0.61%)
Mar 21, 2006 29.54 29.82 29.29 29.52 62,400 -0.12(-0.40%)
Mar 20, 2006 30.20 30.20 29.34 29.64 58,800 -0.44(-1.46%)
Mar 17, 2006 30.43 30.67 30.04 30.08 186,800 -0.22(-0.73%)
Mar 16, 2006 30.41 30.75 30.22 30.30 26,200 -0.46(-1.50%)
Mar 15, 2006 30.55 30.92 30.55 30.76 53,500 +0.09(+0.29%)
Mar 14, 2006 30.28 30.70 30.28 30.67 125,100 +0.39(+1.29%)
Mar 13, 2006 30.18 30.33 30.14 30.28 68,600 +0.10(+0.33%)
Mar 10, 2006 29.84 30.33 29.83 30.18 57,800 +0.40(+1.34%)
Mar 09, 2006 29.54 29.84 29.40 29.78 26,500 +0.23(+0.78%)
Mar 08, 2006 29.56 29.73 29.36 29.55 32,000 -0.01(-0.03%)
Mar 07, 2006 29.69 29.69 29.25 29.56 44,400 +0.01(+0.03%)
Mar 06, 2006 28.22 29.63 28.22 29.55 34,100 +0.38(+1.30%)
Mar 03, 2006 29.25 29.37 29.07 29.17 48,200 -0.17(-0.58%)
Mar 02, 2006 29.14 29.41 29.07 29.34 47,200 +0.24(+0.82%)
Mar 01, 2006 29.16 29.45 29.02 29.10 51,600 +0.04(+0.14%)
Feb 28, 2006 29.13 29.16 28.91 29.06 46,000 -0.07(-0.24%)
Feb 27, 2006 29.46 29.51 29.04 29.13 27,000 -0.20(-0.68%)
Feb 24, 2006 29.12 29.42 28.97 29.33 37,700 +0.11(+0.38%)
Feb 23, 2006 29.82 29.82 29.03 29.22 65,600 -0.60(-2.01%)
Feb 22, 2006 29.03 29.91 29.01 29.82 45,700 +0.79(+2.72%)
Feb 21, 2006 28.86 29.04 28.74 29.03 85,400 +0.18(+0.62%)
Feb 17, 2006 28.83 28.89 28.58 28.85 46,000 +0.08(+0.28%)
Feb 16, 2006 28.45 28.78 28.35 28.77 53,700 +0.17(+0.59%)
Feb 15, 2006 28.48 28.83 28.34 28.60 33,900 +0.12(+0.42%)
Feb 14, 2006 28.17 28.74 28.00 28.48 51,400 +0.41(+1.46%)
Feb 13, 2006 28.02 28.13 27.92 28.07 33,700 -0.05(-0.18%)
Feb 10, 2006 27.79 28.25 27.79 28.12 44,400 +0.39(+1.41%)
Feb 09, 2006 28.05 28.20 27.73 27.73 33,600 -0.32(-1.14%)
Feb 08, 2006 27.83 28.12 27.60 28.05 47,700 +0.29(+1.04%)
Feb 07, 2006 28.10 28.10 27.70 27.76 32,400 -0.28(-1.00%)
Feb 06, 2006 27.71 28.04 27.50 28.04 38,000 +0.24(+0.86%)
Feb 03, 2006 27.91 27.94 27.70 27.80 35,200 -0.11(-0.39%)
Feb 02, 2006 28.28 28.29 27.75 27.91 39,400 -0.37(-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.