Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.08 13.10 12.87 12.93 148,629 -0.15(-1.13%)
Apr 27, 2006 13.07 13.36 13.01 13.08 125,844 -0.11(-0.83%)
Apr 26, 2006 13.11 13.27 13.11 13.19 212,388 +0.10(+0.73%)
Apr 25, 2006 13.09 13.19 13.06 13.09 412,024 +0.01(+0.07%)
Apr 24, 2006 13.19 13.22 13.05 13.08 344,503 -0.20(-1.51%)
Apr 21, 2006 13.39 13.51 13.16 13.28 227,230 -0.11(-0.86%)
Apr 20, 2006 13.60 13.63 13.38 13.40 345,548 -0.15(-1.09%)
Apr 19, 2006 13.61 13.66 13.49 13.55 501,077 -0.00(-0.04%)
Apr 18, 2006 13.50 13.60 13.46 13.55 456,550 +0.05(+0.39%)
Apr 17, 2006 13.57 13.66 13.47 13.50 153,437 -0.13(-0.98%)
Apr 13, 2006 13.85 13.87 13.63 13.63 66,266 -0.22(-1.55%)
Apr 12, 2006 13.88 13.97 13.82 13.85 180,613 -0.03(-0.24%)
Apr 11, 2006 14.10 14.13 13.88 13.88 507,766 -0.16(-1.12%)
Apr 10, 2006 14.08 14.11 14.00 14.04 321,508 -0.04(-0.31%)
Apr 07, 2006 14.21 14.35 14.01 14.08 123,544 -0.12(-0.88%)
Apr 06, 2006 14.12 14.32 14.12 14.21 145,494 +0.04(+0.27%)
Apr 05, 2006 14.01 14.21 13.82 14.17 96,159 +0.19(+1.33%)
Apr 04, 2006 14.14 14.21 13.84 13.98 244,162 -0.17(-1.18%)
Apr 03, 2006 14.48 14.50 14.14 14.15 101,804 -0.33(-2.28%)
Mar 31, 2006 14.40 14.48 14.30 14.48 167,025 +0.08(+0.53%)
Mar 30, 2006 14.49 14.50 14.23 14.40 111,838 -0.14(-0.95%)
Mar 29, 2006 14.35 14.63 14.35 14.54 67,730 +0.18(+1.23%)
Mar 28, 2006 14.34 14.46 14.30 14.37 154,692 -0.02(-0.17%)
Mar 27, 2006 14.37 14.48 14.26 14.39 216,359 +0.02(+0.17%)
Mar 24, 2006 14.34 14.43 14.26 14.37 77,973 +0.07(+0.50%)
Mar 23, 2006 14.22 14.34 14.18 14.29 37,627 +0.09(+0.61%)
Mar 22, 2006 14.06 14.23 14.04 14.21 61,458 +0.09(+0.61%)
Mar 21, 2006 14.13 14.27 14.01 14.12 130,443 -0.06(-0.40%)
Mar 20, 2006 14.45 14.45 14.04 14.18 122,917 -0.21(-1.46%)
Mar 17, 2006 14.56 14.67 14.37 14.39 390,493 -0.11(-0.73%)
Mar 16, 2006 14.55 14.71 14.46 14.49 54,769 -0.22(-1.50%)
Mar 15, 2006 14.61 14.79 14.61 14.71 111,838 +0.04(+0.29%)
Mar 14, 2006 14.48 14.69 14.48 14.67 261,513 +0.19(+1.29%)
Mar 13, 2006 14.44 14.51 14.42 14.48 143,403 +0.05(+0.33%)
Mar 10, 2006 14.27 14.51 14.27 14.44 120,827 +0.19(+1.34%)
Mar 09, 2006 14.13 14.27 14.06 14.25 55,396 +0.11(+0.78%)
Mar 08, 2006 14.14 14.22 14.04 14.14 66,893 -0.00(-0.03%)
Mar 07, 2006 14.20 14.20 13.99 14.14 92,815 +0.00(+0.03%)
Mar 06, 2006 13.50 14.17 13.50 14.14 71,283 +0.18(+1.30%)
Mar 03, 2006 13.99 14.05 13.91 13.95 100,758 -0.08(-0.58%)
Mar 02, 2006 13.94 14.07 13.91 14.04 98,668 +0.11(+0.82%)
Mar 01, 2006 13.95 14.09 13.88 13.92 107,866 +0.02(+0.14%)
Feb 28, 2006 13.93 13.95 13.83 13.90 96,159 -0.03(-0.24%)
Feb 27, 2006 14.09 14.12 13.89 13.93 56,441 -0.10(-0.68%)
Feb 24, 2006 13.93 14.07 13.86 14.03 78,809 +0.05(+0.38%)
Feb 23, 2006 14.27 14.27 13.89 13.98 137,132 -0.29(-2.01%)
Feb 22, 2006 13.89 14.31 13.88 14.27 95,532 +0.38(+2.72%)
Feb 21, 2006 13.81 13.89 13.75 13.89 178,523 +0.09(+0.62%)
Feb 17, 2006 13.79 13.82 13.67 13.80 96,159 +0.04(+0.28%)
Feb 16, 2006 13.61 13.77 13.56 13.76 112,256 +0.08(+0.59%)
Feb 15, 2006 13.62 13.79 13.56 13.68 70,865 +0.06(+0.42%)
Feb 14, 2006 13.48 13.75 13.39 13.62 107,448 +0.20(+1.46%)
Feb 13, 2006 13.40 13.46 13.36 13.43 70,447 -0.02(-0.18%)
Feb 10, 2006 13.29 13.51 13.29 13.45 92,815 +0.19(+1.41%)
Feb 09, 2006 13.42 13.49 13.27 13.27 70,238 -0.15(-1.14%)
Feb 08, 2006 13.31 13.45 13.20 13.42 99,713 +0.14(+1.05%)
Feb 07, 2006 13.44 13.44 13.25 13.28 67,730 -0.13(-1.00%)
Feb 06, 2006 13.26 13.41 13.16 13.41 79,436 +0.11(+0.86%)
Feb 03, 2006 13.35 13.37 13.25 13.30 73,583 -0.05(-0.39%)
Feb 02, 2006 13.53 13.53 13.27 13.35 82,363 -0.18(-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.