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 30, 2008 10.72 11.23 10.66 10.75 232,577 +0.00(+0.00%)
Apr 29, 2008 10.93 11.02 10.67 10.75 218,247 -0.18(-1.66%)
Apr 28, 2008 10.81 11.00 10.66 10.93 179,051 +0.12(+1.11%)
Apr 25, 2008 11.06 11.06 10.76 10.81 490,520 -0.19(-1.74%)
Apr 24, 2008 10.84 11.07 10.73 11.00 173,804 +0.23(+2.13%)
Apr 23, 2008 10.83 10.93 10.73 10.77 93,707 -0.01(-0.09%)
Apr 22, 2008 10.80 10.81 10.65 10.78 140,893 -0.09(-0.79%)
Apr 21, 2008 10.66 10.92 10.66 10.87 119,363 +0.14(+1.29%)
Apr 18, 2008 10.84 10.85 10.71 10.73 276,852 +0.00(+0.04%)
Apr 17, 2008 10.81 10.90 10.64 10.72 234,805 -0.11(-1.06%)
Apr 16, 2008 10.86 11.06 10.79 10.84 383,935 +0.08(+0.76%)
Apr 15, 2008 10.71 10.79 10.65 10.76 331,835 +0.11(+0.99%)
Apr 14, 2008 10.64 10.82 10.60 10.65 289,585 -0.01(-0.13%)
Apr 11, 2008 10.84 10.85 10.60 10.67 339,869 -0.22(-2.06%)
Apr 10, 2008 10.96 11.06 10.63 10.89 486,598 -0.01(-0.09%)
Apr 09, 2008 10.97 11.07 10.75 10.90 698,968 -0.01(-0.13%)
Apr 08, 2008 10.60 11.01 10.53 10.92 333,873 +0.38(+3.59%)
Apr 07, 2008 10.62 10.67 10.51 10.54 106,426 -0.02(-0.18%)
Apr 04, 2008 10.67 10.79 10.52 10.56 187,302 -0.13(-1.21%)
Apr 03, 2008 10.40 10.70 10.40 10.69 221,795 +0.26(+2.52%)
Apr 02, 2008 10.38 10.47 10.29 10.42 197,127 +0.09(+0.88%)
Apr 01, 2008 10.19 10.38 10.13 10.33 370,006 +0.23(+2.32%)
Mar 31, 2008 10.24 10.44 10.06 10.10 356,628 -0.13(-1.31%)
Mar 28, 2008 10.43 10.48 10.23 10.23 344,290 -0.09(-0.88%)
Mar 27, 2008 10.64 10.69 10.30 10.32 258,352 -0.25(-2.40%)
Mar 26, 2008 10.52 10.61 10.45 10.58 344,294 +0.06(+0.59%)
Mar 25, 2008 10.53 10.59 10.40 10.51 243,535 +0.01(+0.09%)
Mar 24, 2008 10.48 10.60 10.40 10.51 442,963 +0.08(+0.78%)
Mar 21, 2008 10.28 10.42 10.17 10.42 683,572 +0.00(+0.00%)
Mar 20, 2008 10.28 10.42 10.17 10.42 683,572 +0.26(+2.54%)
Mar 19, 2008 10.29 10.42 10.17 10.17 358,718 -0.07(-0.70%)
Mar 18, 2008 10.43 10.43 9.950 10.24 278,504 +0.02(+0.23%)
Mar 17, 2008 10.09 10.43 10.06 10.21 192,319 -0.14(-1.34%)
Mar 14, 2008 10.58 10.67 10.21 10.35 178,937 -0.23(-2.21%)
Mar 13, 2008 10.06 10.69 10.01 10.59 371,470 +0.28(+2.74%)
Mar 12, 2008 10.47 10.73 10.29 10.30 287,016 -0.13(-1.28%)
Mar 11, 2008 9.692 10.44 9.687 10.44 330,878 +0.84(+8.77%)
Mar 10, 2008 9.998 9.998 9.548 9.596 431,350 -0.38(-3.79%)
Mar 07, 2008 9.735 10.09 9.735 9.974 338,023 +0.24(+2.46%)
Mar 06, 2008 10.32 10.32 9.701 9.735 349,520 -0.62(-5.96%)
Mar 05, 2008 10.52 10.58 10.17 10.35 417,250 -0.11(-1.01%)
Mar 04, 2008 10.65 10.68 10.38 10.46 487,907 -0.18(-1.71%)
Mar 03, 2008 10.62 10.69 10.47 10.64 340,322 +0.01(+0.09%)
Feb 29, 2008 10.61 10.76 10.55 10.63 349,102 -0.09(-0.85%)
Feb 28, 2008 10.78 11.00 10.70 10.72 308,966 -0.17(-1.54%)
Feb 27, 2008 11.24 11.24 10.88 10.89 521,354 -0.58(-5.09%)
Feb 26, 2008 11.42 11.61 11.33 11.47 255,869 -0.03(-0.25%)
Feb 25, 2008 11.14 11.53 11.00 11.50 274,892 +0.32(+2.87%)
Feb 22, 2008 10.97 11.19 10.85 11.18 373,431 +0.21(+1.87%)
Feb 21, 2008 11.25 11.57 10.86 10.97 1,385,585 -0.26(-2.34%)
Feb 20, 2008 11.32 11.34 11.17 11.24 302,044 -0.11(-0.93%)
Feb 19, 2008 11.46 11.46 11.19 11.34 302,694 -0.03(-0.29%)
Feb 18, 2008 10.92 11.38 10.91 11.38 0 +0.00(+0.00%)
Feb 15, 2008 10.92 11.38 10.91 11.38 210,222 +0.38(+3.48%)
Feb 14, 2008 11.15 11.19 10.95 10.99 230,376 -0.14(-1.29%)
Feb 13, 2008 11.06 11.19 10.99 11.14 285,118 +0.20(+1.79%)
Feb 12, 2008 10.84 11.22 10.80 10.94 314,819 +0.18(+1.64%)
Feb 11, 2008 10.91 10.99 10.65 10.76 351,284 -0.11(-1.01%)
Feb 08, 2008 10.95 10.97 10.78 10.87 392,165 -0.12(-1.13%)
Feb 07, 2008 10.73 11.05 10.66 11.00 662,918 +0.24(+2.27%)
Feb 06, 2008 10.70 11.09 10.58 10.75 421,013 +0.13(+1.22%)
Feb 05, 2008 10.61 10.96 10.60 10.62 371,959 -0.13(-1.24%)
Feb 04, 2008 10.49 10.78 10.20 10.76 397,395 +0.11(+1.03%)
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.