Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD +0.02 (+0.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.42 23.47 22.29 22.47 111,258 +0.00(+0.00%)
Apr 29, 2008 22.85 23.04 22.30 22.47 104,403 -0.38(-1.66%)
Apr 28, 2008 22.60 23.00 22.28 22.85 85,653 +0.25(+1.11%)
Apr 25, 2008 23.12 23.12 22.50 22.60 234,650 -0.40(-1.74%)
Apr 24, 2008 22.65 23.14 22.43 23.00 83,143 +0.48(+2.13%)
Apr 23, 2008 22.63 22.84 22.43 22.52 44,827 -0.02(-0.09%)
Apr 22, 2008 22.58 22.60 22.26 22.54 67,399 -0.18(-0.79%)
Apr 21, 2008 22.29 22.82 22.29 22.72 57,100 +0.29(+1.29%)
Apr 18, 2008 22.65 22.68 22.39 22.43 132,438 +0.01(+0.04%)
Apr 17, 2008 22.60 22.79 22.24 22.42 112,324 -0.24(-1.06%)
Apr 16, 2008 22.70 23.13 22.55 22.66 183,663 +0.17(+0.76%)
Apr 15, 2008 22.38 22.56 22.26 22.49 158,740 +0.22(+0.99%)
Apr 14, 2008 22.25 22.62 22.15 22.27 138,529 -0.03(-0.13%)
Apr 11, 2008 22.65 22.68 22.16 22.30 162,583 -0.47(-2.06%)
Apr 10, 2008 22.92 23.12 22.23 22.77 232,774 -0.02(-0.09%)
Apr 09, 2008 22.93 23.15 22.48 22.79 334,365 -0.03(-0.13%)
Apr 08, 2008 22.16 23.01 22.01 22.82 159,715 +0.79(+3.59%)
Apr 07, 2008 22.21 22.31 21.97 22.03 50,911 -0.04(-0.18%)
Apr 04, 2008 22.31 22.56 22.00 22.07 89,600 -0.27(-1.21%)
Apr 03, 2008 21.75 22.36 21.75 22.34 106,100 +0.55(+2.52%)
Apr 02, 2008 21.70 21.88 21.51 21.79 94,300 +0.19(+0.88%)
Apr 01, 2008 21.30 21.69 21.17 21.60 177,000 +0.49(+2.32%)
Mar 31, 2008 21.41 21.83 21.03 21.11 170,600 -0.28(-1.31%)
Mar 28, 2008 21.80 21.90 21.38 21.39 164,698 -0.19(-0.88%)
Mar 27, 2008 22.25 22.34 21.54 21.58 123,588 -0.53(-2.40%)
Mar 26, 2008 21.99 22.17 21.85 22.11 164,700 +0.13(+0.59%)
Mar 25, 2008 22.02 22.14 21.75 21.98 116,500 +0.02(+0.09%)
Mar 24, 2008 21.90 22.16 21.74 21.96 211,900 +0.17(+0.78%)
Mar 21, 2008 21.50 21.79 21.25 21.79 327,000 +0.00(+0.00%)
Mar 20, 2008 21.50 21.79 21.25 21.79 327,000 +0.54(+2.54%)
Mar 19, 2008 21.52 21.78 21.25 21.25 171,600 -0.15(-0.70%)
Mar 18, 2008 21.81 21.81 20.80 21.40 133,228 +0.05(+0.23%)
Mar 17, 2008 21.10 21.80 21.04 21.35 92,000 -0.29(-1.34%)
Mar 14, 2008 22.11 22.31 21.35 21.64 85,598 -0.49(-2.21%)
Mar 13, 2008 21.04 22.34 20.92 22.13 177,700 +0.59(+2.74%)
Mar 12, 2008 21.89 22.43 21.51 21.54 137,300 -0.28(-1.28%)
Mar 11, 2008 20.26 21.83 20.25 21.82 158,282 +1.76(+8.77%)
Mar 10, 2008 20.90 20.90 19.96 20.06 206,345 -0.79(-3.79%)
Mar 07, 2008 20.35 21.10 20.35 20.85 161,700 +0.50(+2.46%)
Mar 06, 2008 21.57 21.57 20.28 20.35 167,200 -1.29(-5.96%)
Mar 05, 2008 22.00 22.12 21.25 21.64 199,600 -0.22(-1.01%)
Mar 04, 2008 22.27 22.33 21.69 21.86 233,400 -0.38(-1.71%)
Mar 03, 2008 22.19 22.34 21.88 22.24 162,800 +0.02(+0.09%)
Feb 29, 2008 22.18 22.49 22.06 22.22 167,000 -0.19(-0.85%)
Feb 28, 2008 22.54 23.00 22.36 22.41 147,800 -0.35(-1.54%)
Feb 27, 2008 23.49 23.49 22.75 22.76 249,400 -1.22(-5.09%)
Feb 26, 2008 23.87 24.28 23.69 23.98 122,400 -0.06(-0.25%)
Feb 25, 2008 23.29 24.10 23.00 24.04 131,500 +0.67(+2.87%)
Feb 22, 2008 22.94 23.40 22.69 23.37 178,638 +0.43(+1.87%)
Feb 21, 2008 23.51 24.18 22.70 22.94 662,822 -0.55(-2.34%)
Feb 20, 2008 23.66 23.71 23.35 23.49 144,489 -0.22(-0.93%)
Feb 19, 2008 23.95 23.95 23.40 23.71 144,800 -0.07(-0.29%)
Feb 18, 2008 22.83 23.78 22.80 23.78 0 +0.00(+0.00%)
Feb 15, 2008 22.83 23.78 22.80 23.78 100,564 +0.80(+3.48%)
Feb 14, 2008 23.30 23.39 22.89 22.98 110,205 -0.30(-1.29%)
Feb 13, 2008 23.11 23.40 22.97 23.28 136,392 +0.41(+1.79%)
Feb 12, 2008 22.65 23.46 22.58 22.87 150,600 +0.37(+1.64%)
Feb 11, 2008 22.80 22.97 22.26 22.50 168,044 -0.23(-1.01%)
Feb 08, 2008 22.88 22.93 22.53 22.73 187,600 -0.26(-1.13%)
Feb 07, 2008 22.43 23.10 22.29 22.99 317,120 +0.51(+2.27%)
Feb 06, 2008 22.36 23.19 22.12 22.48 201,400 +0.27(+1.22%)
Feb 05, 2008 22.18 22.92 22.15 22.21 177,934 -0.28(-1.25%)
Feb 04, 2008 21.92 22.54 21.33 22.49 190,102 +0.23(+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.