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 (%)
Oct 31, 2007 27.95 29.00 27.84 28.61 142,300 +0.66(+2.36%)
Oct 30, 2007 28.12 28.26 27.75 27.95 164,400 -0.40(-1.41%)
Oct 29, 2007 29.33 29.40 28.35 28.35 235,500 -0.95(-3.24%)
Oct 26, 2007 29.63 29.68 28.94 29.30 189,600 +0.03(+0.10%)
Oct 25, 2007 29.10 29.63 28.27 29.27 329,400 -0.14(-0.48%)
Oct 24, 2007 30.70 31.00 28.70 29.41 153,900 -1.34(-4.36%)
Oct 23, 2007 30.45 30.75 29.99 30.75 109,400 +0.36(+1.18%)
Oct 22, 2007 29.00 30.56 29.00 30.39 67,500 +0.35(+1.17%)
Oct 19, 2007 31.11 31.25 29.91 30.04 113,100 -1.19(-3.81%)
Oct 18, 2007 30.47 31.34 30.13 31.23 69,000 +0.64(+2.09%)
Oct 17, 2007 30.90 30.95 29.73 30.59 86,600 -0.30(-0.97%)
Oct 16, 2007 31.35 31.48 30.70 30.89 61,200 -0.48(-1.53%)
Oct 15, 2007 31.42 31.42 30.48 31.37 113,900 -0.09(-0.29%)
Oct 12, 2007 31.96 32.22 31.27 31.46 79,700 -0.34(-1.07%)
Oct 11, 2007 32.64 32.66 31.60 31.80 103,400 -0.84(-2.57%)
Oct 10, 2007 32.98 32.99 32.44 32.64 69,600 -0.34(-1.03%)
Oct 09, 2007 33.03 33.03 32.13 32.98 56,100 -0.02(-0.06%)
Oct 08, 2007 33.07 33.22 32.80 33.00 43,100 -0.25(-0.75%)
Oct 05, 2007 33.00 33.30 32.63 33.25 125,200 +0.64(+1.96%)
Oct 04, 2007 32.28 32.66 31.99 32.61 69,400 +0.45(+1.40%)
Oct 03, 2007 32.96 33.06 31.70 32.16 94,200 -0.76(-2.31%)
Oct 02, 2007 31.90 33.35 31.77 32.92 233,300 +1.29(+4.08%)
Oct 01, 2007 31.17 31.89 30.87 31.63 224,700 +0.39(+1.25%)
Sep 28, 2007 31.75 31.88 30.75 31.24 189,100 -0.60(-1.88%)
Sep 27, 2007 31.38 31.94 31.16 31.84 51,100 +0.54(+1.73%)
Sep 26, 2007 31.16 31.33 30.93 31.30 83,800 +0.40(+1.29%)
Sep 25, 2007 30.45 30.90 30.31 30.90 144,100 +0.20(+0.65%)
Sep 24, 2007 30.80 30.80 30.22 30.70 645,300 -0.16(-0.52%)
Sep 21, 2007 31.28 31.43 30.79 30.86 200,700 -0.33(-1.06%)
Sep 20, 2007 31.80 31.96 31.05 31.19 73,800 -0.68(-2.13%)
Sep 19, 2007 31.05 32.12 31.05 31.87 103,100 +1.19(+3.88%)
Sep 18, 2007 30.27 31.03 29.72 30.68 180,300 +0.31(+1.02%)
Sep 17, 2007 30.43 30.51 30.09 30.37 197,900 -0.09(-0.30%)
Sep 14, 2007 30.29 30.59 30.05 30.46 90,300 -0.12(-0.39%)
Sep 13, 2007 30.49 31.00 30.42 30.58 90,900 +0.18(+0.59%)
Sep 12, 2007 30.73 30.88 30.34 30.40 99,800 -0.38(-1.23%)
Sep 11, 2007 30.20 30.91 30.06 30.78 56,500 +0.68(+2.26%)
Sep 10, 2007 30.46 30.60 29.40 30.10 85,300 -0.18(-0.59%)
Sep 07, 2007 31.34 31.35 30.22 30.28 106,900 -1.57(-4.93%)
Sep 06, 2007 32.00 32.06 31.34 31.85 106,100 -0.13(-0.41%)
Sep 05, 2007 31.80 32.00 31.35 31.98 94,500 -0.13(-0.40%)
Sep 04, 2007 32.18 32.33 31.95 32.11 139,100 -0.14(-0.43%)
Aug 31, 2007 31.80 32.37 31.65 32.25 189,800 +0.89(+2.84%)
Aug 30, 2007 31.17 31.60 31.06 31.36 106,100 -0.07(-0.22%)
Aug 29, 2007 30.62 31.52 30.62 31.43 181,900 +1.03(+3.39%)
Aug 28, 2007 31.55 31.66 30.40 30.40 109,400 -1.40(-4.40%)
Aug 27, 2007 32.12 32.40 31.59 31.80 58,600 -0.17(-0.53%)
Aug 24, 2007 31.74 32.12 31.69 31.97 142,900 +0.23(+0.72%)
Aug 23, 2007 32.80 32.80 31.72 31.74 120,700 -0.99(-3.02%)
Aug 22, 2007 32.65 32.97 32.23 32.73 116,900 +0.45(+1.39%)
Aug 21, 2007 31.48 32.55 31.40 32.28 219,300 +0.76(+2.41%)
Aug 20, 2007 30.66 31.56 30.59 31.52 169,700 +0.95(+3.11%)
Aug 17, 2007 31.15 31.88 30.53 30.57 256,100 +0.62(+2.07%)
Aug 16, 2007 29.98 31.98 29.83 29.95 331,100 -0.01(-0.03%)
Aug 15, 2007 29.53 30.66 29.28 29.96 139,100 +0.45(+1.52%)
Aug 14, 2007 30.68 30.78 29.50 29.51 100,100 -0.90(-2.96%)
Aug 13, 2007 29.90 30.69 29.55 30.41 213,100 +0.93(+3.15%)
Aug 10, 2007 29.92 30.43 28.92 29.48 254,100 -0.44(-1.47%)
Aug 09, 2007 28.86 30.67 28.51 29.92 367,700 +0.57(+1.94%)
Aug 08, 2007 29.73 30.00 28.75 29.35 546,800 -0.30(-1.01%)
Aug 07, 2007 29.60 29.95 28.75 29.65 374,400 -0.34(-1.13%)
Aug 06, 2007 30.60 30.60 29.88 29.99 327,900 -0.63(-2.06%)
Aug 03, 2007 30.60 31.77 30.47 30.62 217,300 -1.15(-3.62%)
Aug 02, 2007 31.95 32.49 31.67 31.77 151,400 -0.42(-1.30%)
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.