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 (%)
Aug 31, 2006 15.31 15.45 15.26 15.31 122,081 +0.00(+0.00%)
Aug 30, 2006 15.35 15.43 15.25 15.31 124,380 +0.01(+0.06%)
Aug 29, 2006 15.41 15.41 15.14 15.30 139,850 -0.07(-0.47%)
Aug 28, 2006 15.26 15.43 15.18 15.37 161,381 +0.11(+0.69%)
Aug 25, 2006 15.26 15.40 15.24 15.26 168,907 -0.02(-0.12%)
Aug 24, 2006 15.36 15.40 15.22 15.28 175,387 +0.02(+0.13%)
Aug 23, 2006 15.21 15.32 15.00 15.26 145,494 +0.17(+1.14%)
Aug 22, 2006 14.83 15.09 14.80 15.09 84,035 +0.23(+1.55%)
Aug 21, 2006 14.83 14.91 14.78 14.86 36,582 -0.03(-0.22%)
Aug 18, 2006 14.95 14.98 14.78 14.90 62,713 +0.04(+0.26%)
Aug 17, 2006 14.70 14.88 14.59 14.86 155,737 +0.11(+0.78%)
Aug 16, 2006 14.62 14.80 14.56 14.74 87,589 +0.14(+0.98%)
Aug 15, 2006 14.62 14.77 14.57 14.60 93,860 +0.07(+0.49%)
Aug 14, 2006 14.51 14.82 14.45 14.53 99,295 +0.06(+0.43%)
Aug 11, 2006 14.47 14.57 14.35 14.47 49,543 +0.03(+0.23%)
Aug 10, 2006 14.14 14.53 14.09 14.43 72,329 +0.22(+1.55%)
Aug 09, 2006 14.49 14.70 14.19 14.21 46,198 -0.22(-1.49%)
Aug 08, 2006 14.62 14.73 14.40 14.43 93,651 -0.14(-0.98%)
Aug 07, 2006 14.61 14.70 14.54 14.57 58,323 -0.11(-0.78%)
Aug 04, 2006 14.64 14.76 14.56 14.69 156,991 +0.14(+0.95%)
Aug 03, 2006 14.11 14.59 14.11 14.55 90,515 +0.42(+2.98%)
Aug 02, 2006 14.09 14.19 14.02 14.13 42,435 +0.09(+0.61%)
Aug 01, 2006 14.03 14.21 13.82 14.04 58,741 -0.04(-0.27%)
Jul 31, 2006 14.06 14.20 13.96 14.08 95,532 -0.08(-0.57%)
Jul 28, 2006 14.00 14.29 13.96 14.16 61,040 +0.18(+1.27%)
Jul 27, 2006 14.39 14.49 13.96 13.98 124,171 -0.38(-2.66%)
Jul 26, 2006 14.32 14.49 14.26 14.37 155,319 -0.00(-0.03%)
Jul 25, 2006 13.99 14.48 13.99 14.37 130,652 +0.38(+2.70%)
Jul 24, 2006 13.63 14.06 13.68 13.99 85,498 +0.36(+2.67%)
Jul 21, 2006 13.81 13.81 13.45 13.63 140,895 -0.18(-1.28%)
Jul 20, 2006 13.68 13.82 13.60 13.81 168,698 +0.17(+1.26%)
Jul 19, 2006 13.39 13.66 13.39 13.63 130,861 +0.29(+2.15%)
Jul 18, 2006 13.32 13.42 13.22 13.35 143,403 +0.10(+0.72%)
Jul 17, 2006 13.20 13.36 13.14 13.25 262,140 +0.10(+0.76%)
Jul 14, 2006 13.16 13.26 12.95 13.15 122,499 -0.01(-0.07%)
Jul 13, 2006 13.35 13.44 13.10 13.16 178,523 -0.24(-1.79%)
Jul 12, 2006 13.49 13.49 13.32 13.40 161,172 -0.14(-1.06%)
Jul 11, 2006 13.40 13.57 13.20 13.54 63,340 +0.15(+1.14%)
Jul 10, 2006 13.12 13.49 13.12 13.39 103,058 +0.23(+1.75%)
Jul 07, 2006 13.46 13.46 13.10 13.16 119,363 -0.34(-2.55%)
Jul 06, 2006 13.35 13.50 13.32 13.50 52,678 +0.12(+0.89%)
Jul 05, 2006 13.21 13.38 13.01 13.38 168,907 +0.18(+1.38%)
Jul 03, 2006 12.93 13.22 12.90 13.20 90,724 +0.32(+2.49%)
Jun 30, 2006 12.84 12.88 12.71 12.88 355,373 +0.04(+0.30%)
Jun 29, 2006 12.63 12.85 12.52 12.84 235,173 +0.26(+2.05%)
Jun 28, 2006 12.77 12.78 12.54 12.59 140,477 -0.14(-1.09%)
Jun 27, 2006 12.92 13.06 12.72 12.72 253,987 -0.19(-1.48%)
Jun 26, 2006 12.69 12.96 12.64 12.92 139,641 +0.29(+2.27%)
Jun 23, 2006 12.74 12.74 12.56 12.63 67,939 -0.16(-1.23%)
Jun 22, 2006 12.76 12.84 12.74 12.79 155,946 +0.02(+0.19%)
Jun 21, 2006 12.56 12.78 12.52 12.76 51,842 +0.20(+1.60%)
Jun 20, 2006 12.49 12.76 12.37 12.56 133,578 +0.04(+0.31%)
Jun 19, 2006 12.58 12.66 12.51 12.52 114,973 -0.03(-0.23%)
Jun 16, 2006 12.89 12.94 12.51 12.55 474,110 -0.50(-3.85%)
Jun 15, 2006 12.82 13.05 12.82 13.05 85,498 +0.29(+2.29%)
Jun 14, 2006 12.84 12.90 12.73 12.76 172,251 -0.11(-0.85%)
Jun 13, 2006 12.92 12.99 12.80 12.87 165,771 -0.05(-0.37%)
Jun 12, 2006 13.06 13.08 12.84 12.92 258,168 -0.21(-1.60%)
Jun 09, 2006 13.08 13.33 12.99 13.13 192,529 +0.02(+0.15%)
Jun 08, 2006 12.90 13.15 12.81 13.11 121,454 +0.17(+1.29%)
Jun 07, 2006 13.22 13.34 12.93 12.94 659,113 -0.23(-1.78%)
Jun 06, 2006 12.98 13.27 12.75 13.18 231,202 +0.25(+1.92%)
Jun 05, 2006 12.63 13.06 12.50 12.93 252,106 +0.29(+2.31%)
Jun 02, 2006 12.56 12.68 12.37 12.64 238,727 +0.15(+1.19%)
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.