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 (%)
Jan 31, 2008 10.05 10.67 10.05 10.67 334,260 +0.53(+5.24%)
Jan 30, 2008 10.11 10.61 10.05 10.14 302,276 -0.08(-0.75%)
Jan 29, 2008 10.23 10.43 10.05 10.21 211,319 +0.02(+0.23%)
Jan 28, 2008 10.07 10.39 10.05 10.19 251,897 +0.07(+0.71%)
Jan 25, 2008 10.27 10.28 10.05 10.12 237,264 +0.01(+0.09%)
Jan 24, 2008 10.35 10.46 10.05 10.11 320,231 -0.22(-2.18%)
Jan 23, 2008 9.591 10.52 9.572 10.33 561,860 +0.57(+5.88%)
Jan 22, 2008 9.108 10.14 9.108 9.759 298,932 +0.26(+2.72%)
Jan 21, 2008 9.596 9.716 9.357 9.500 0 +0.00(+0.00%)
Jan 18, 2008 9.596 9.716 9.357 9.500 1,081,172 -0.05(-0.55%)
Jan 17, 2008 9.663 9.711 9.553 9.553 288,061 -0.10(-0.99%)
Jan 16, 2008 9.457 9.807 9.443 9.649 287,434 +0.15(+1.56%)
Jan 15, 2008 9.453 9.610 9.395 9.500 284,299 -0.08(-0.80%)
Jan 14, 2008 9.816 9.864 9.457 9.577 219,704 -0.11(-1.14%)
Jan 11, 2008 9.634 9.840 9.486 9.687 258,795 -0.01(-0.10%)
Jan 10, 2008 9.467 9.931 9.381 9.697 321,404 +0.09(+0.95%)
Jan 09, 2008 9.285 9.630 9.175 9.606 237,055 +0.29(+3.08%)
Jan 08, 2008 9.807 9.960 9.309 9.319 300,395 -0.46(-4.70%)
Jan 07, 2008 9.677 10.05 9.539 9.778 274,683 +0.18(+1.84%)
Jan 04, 2008 9.859 9.888 9.577 9.601 387,148 -0.34(-3.42%)
Jan 03, 2008 10.13 10.22 9.931 9.941 607,480 -0.15(-1.52%)
Jan 02, 2008 10.23 10.23 10.06 10.09 394,036 -0.13(-1.26%)
Jan 01, 2008 10.13 10.28 9.931 10.22 0 +0.00(+0.00%)
Dec 31, 2007 10.13 10.28 9.931 10.22 344,712 +0.10(+0.99%)
Dec 28, 2007 10.40 10.49 10.11 10.12 242,908 -0.17(-1.67%)
Dec 27, 2007 10.41 10.48 10.27 10.29 212,597 -0.23(-2.18%)
Dec 26, 2007 10.84 10.84 10.48 10.52 148,629 -0.33(-3.08%)
Dec 24, 2007 10.64 10.92 10.52 10.86 162,008 +0.33(+3.18%)
Dec 21, 2007 10.20 10.52 10.02 10.52 676,464 +0.45(+4.51%)
Dec 20, 2007 10.37 10.44 9.869 10.07 420,177 -0.20(-1.91%)
Dec 19, 2007 10.40 10.81 10.24 10.27 550,729 -0.17(-1.60%)
Dec 18, 2007 10.62 10.62 10.14 10.43 665,019 -0.08(-0.73%)
Dec 17, 2007 10.89 10.94 10.51 10.51 262,140 -0.43(-3.89%)
Dec 14, 2007 11.44 11.56 10.94 10.94 318,791 -0.68(-5.89%)
Dec 13, 2007 11.80 11.80 11.51 11.62 196,709 -0.31(-2.57%)
Dec 12, 2007 12.30 12.34 11.74 11.93 266,739 +0.02(+0.16%)
Dec 11, 2007 12.24 12.37 11.88 11.91 438,782 -0.52(-4.16%)
Dec 10, 2007 12.30 12.51 12.14 12.42 180,876 +0.29(+2.41%)
Dec 07, 2007 12.05 12.22 11.98 12.13 104,103 +0.10(+0.83%)
Dec 06, 2007 11.83 12.09 11.75 12.03 244,998 +0.20(+1.66%)
Dec 05, 2007 11.67 11.88 11.52 11.83 220,331 +0.43(+3.73%)
Dec 04, 2007 11.74 11.87 11.38 11.41 141,940 -0.48(-4.02%)
Dec 03, 2007 12.03 12.03 11.67 11.89 189,393 -0.22(-1.78%)
Nov 30, 2007 12.05 12.17 11.93 12.10 364,571 +0.26(+2.22%)
Nov 29, 2007 11.73 11.92 11.61 11.84 220,122 +0.11(+0.90%)
Nov 28, 2007 11.44 11.73 11.32 11.73 151,556 +0.44(+3.94%)
Nov 27, 2007 10.97 11.62 10.81 11.29 711,792 +0.50(+4.61%)
Nov 26, 2007 11.59 11.65 10.73 10.79 567,762 -0.83(-7.16%)
Nov 23, 2007 11.61 11.71 11.28 11.62 183,540 +0.06(+0.50%)
Nov 21, 2007 11.55 11.67 11.41 11.57 259,843 -0.07(-0.62%)
Nov 20, 2007 12.05 12.15 11.41 11.64 299,559 -0.41(-3.41%)
Nov 19, 2007 12.11 12.25 11.72 12.05 311,056 -0.15(-1.22%)
Nov 16, 2007 12.45 12.45 11.98 12.20 374,814 -0.25(-2.00%)
Nov 15, 2007 12.56 12.56 12.08 12.45 384,221 -0.15(-1.18%)
Nov 14, 2007 13.28 13.29 12.51 12.60 299,141 -0.59(-4.46%)
Nov 13, 2007 12.84 13.31 12.80 13.18 234,755 +0.48(+3.77%)
Nov 12, 2007 12.49 12.96 12.49 12.71 235,382 +0.23(+1.88%)
Nov 09, 2007 12.10 12.59 12.01 12.47 270,293 +0.22(+1.84%)
Nov 08, 2007 12.28 12.34 11.98 12.25 317,955 +0.06(+0.47%)
Nov 07, 2007 12.43 12.63 12.09 12.19 455,296 -0.37(-2.93%)
Nov 06, 2007 12.46 12.59 12.27 12.56 289,316 +0.12(+0.96%)
Nov 05, 2007 12.56 12.67 12.29 12.44 484,980 -0.30(-2.33%)
Nov 02, 2007 13.08 13.08 12.54 12.73 422,476 -0.22(-1.66%)
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.