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 (%)
Aug 29, 2008 22.76 23.28 22.66 23.12 0 +0.15(+0.65%)
Aug 28, 2008 21.93 23.01 21.93 22.97 108,580 +0.94(+4.27%)
Aug 27, 2008 21.72 22.28 21.72 22.03 55,275 +0.21(+0.96%)
Aug 26, 2008 21.93 22.22 21.45 21.82 53,713 -0.26(-1.18%)
Aug 25, 2008 22.85 22.85 21.95 22.08 29,416 -0.91(-3.96%)
Aug 22, 2008 22.01 23.01 22.01 22.99 0 +0.90(+4.07%)
Aug 21, 2008 21.76 22.17 21.56 22.09 53,580 +0.03(+0.14%)
Aug 20, 2008 22.37 22.51 21.99 22.06 53,222 -0.21(-0.94%)
Aug 19, 2008 22.40 22.45 22.11 22.27 57,304 -0.13(-0.58%)
Aug 18, 2008 22.46 22.76 22.25 22.40 62,258 -0.22(-0.97%)
Aug 15, 2008 22.70 22.84 22.08 22.62 0 +0.23(+1.03%)
Aug 14, 2008 22.33 22.53 22.03 22.39 84,913 +0.21(+0.95%)
Aug 13, 2008 22.28 22.43 22.06 22.18 54,800 -0.19(-0.85%)
Aug 12, 2008 22.11 22.37 22.03 22.37 45,020 +0.04(+0.18%)
Aug 11, 2008 21.99 22.94 21.94 22.33 114,497 +0.41(+1.87%)
Aug 08, 2008 20.91 22.10 20.91 21.92 58,567 +1.00(+4.78%)
Aug 07, 2008 21.25 21.48 20.78 20.92 58,602 -0.68(-3.15%)
Aug 06, 2008 21.70 21.73 21.36 21.60 44,870 -0.26(-1.19%)
Aug 05, 2008 21.25 21.95 21.14 21.86 72,774 +0.90(+4.29%)
Aug 04, 2008 21.77 21.77 20.93 20.96 73,664 -0.72(-3.32%)
Aug 01, 2008 21.65 21.80 21.29 21.68 74,747 +0.06(+0.28%)
Jul 31, 2008 21.45 22.02 21.35 21.62 145,852 +0.06(+0.28%)
Jul 30, 2008 21.24 21.99 21.16 21.56 87,571 +0.36(+1.70%)
Jul 29, 2008 21.20 21.29 20.15 21.20 59,130 +0.98(+4.85%)
Jul 28, 2008 20.30 20.44 20.07 20.22 144,608 -0.10(-0.49%)
Jul 25, 2008 20.24 21.07 20.24 20.32 77,682 +0.28(+1.40%)
Jul 24, 2008 20.91 21.07 20.02 20.04 90,422 -0.75(-3.61%)
Jul 23, 2008 20.12 21.25 20.06 20.79 89,463 +0.67(+3.33%)
Jul 22, 2008 19.81 20.35 19.76 20.12 121,260 +0.12(+0.60%)
Jul 21, 2008 19.50 20.06 19.50 20.00 43,391 +0.52(+2.67%)
Jul 18, 2008 19.08 19.55 18.93 19.48 238,147 +0.35(+1.83%)
Jul 17, 2008 18.85 19.19 18.65 19.13 202,514 +0.36(+1.92%)
Jul 16, 2008 18.74 19.07 18.50 18.77 221,815 -0.01(-0.05%)
Jul 15, 2008 19.16 19.23 18.68 18.78 170,941 -0.55(-2.85%)
Jul 14, 2008 20.10 20.34 19.30 19.33 116,449 -0.71(-3.54%)
Jul 11, 2008 20.24 20.34 19.89 20.04 186,032 -0.23(-1.13%)
Jul 10, 2008 20.11 20.55 20.00 20.27 154,429 +0.16(+0.80%)
Jul 09, 2008 21.12 21.17 20.06 20.11 98,691 -1.05(-4.96%)
Jul 08, 2008 20.74 21.26 20.56 21.16 200,201 +0.47(+2.27%)
Jul 07, 2008 21.04 21.06 20.42 20.69 108,165 -0.37(-1.76%)
Jul 04, 2008 21.30 21.45 20.93 21.06 55,220 +0.00(+0.00%)
Jul 03, 2008 21.30 21.45 20.93 21.06 55,220 -0.10(-0.47%)
Jul 02, 2008 21.03 21.34 20.61 21.16 169,949 +0.09(+0.43%)
Jul 01, 2008 20.40 21.15 20.39 21.07 161,657 +0.53(+2.58%)
Jun 30, 2008 20.71 20.74 20.24 20.54 180,743 -0.01(-0.05%)
Jun 27, 2008 20.70 20.98 19.82 20.55 471,393 -0.35(-1.67%)
Jun 26, 2008 20.84 20.99 20.71 20.90 76,875 -0.15(-0.71%)
Jun 25, 2008 20.91 21.54 20.90 21.05 53,206 +0.13(+0.62%)
Jun 24, 2008 20.92 21.13 20.67 20.92 146,265 -0.04(-0.19%)
Jun 23, 2008 21.10 21.12 20.87 20.96 117,406 +0.00(+0.00%)
Jun 20, 2008 21.37 21.40 20.80 20.96 205,203 -0.51(-2.38%)
Jun 19, 2008 20.76 21.47 20.65 21.47 95,570 +0.71(+3.42%)
Jun 18, 2008 21.37 21.59 20.51 20.76 159,970 -0.93(-4.29%)
Jun 17, 2008 22.17 22.35 21.69 21.69 141,280 +0.01(+0.05%)
Jun 16, 2008 21.65 21.68 21.44 21.68 62,677 +0.06(+0.28%)
Jun 13, 2008 21.44 21.62 21.19 21.62 65,064 +0.32(+1.50%)
Jun 12, 2008 21.60 21.83 21.18 21.30 98,753 -0.17(-0.79%)
Jun 11, 2008 21.62 21.69 21.37 21.47 94,992 -0.25(-1.15%)
Jun 10, 2008 21.81 22.21 21.60 21.72 323,752 -0.22(-1.00%)
Jun 09, 2008 22.07 22.30 21.92 21.94 361,795 -0.13(-0.59%)
Jun 06, 2008 23.00 23.05 22.07 22.07 207,076 -1.02(-4.42%)
Jun 05, 2008 22.18 23.09 22.08 23.09 206,809 +0.92(+4.15%)
Jun 04, 2008 22.06 22.30 22.00 22.17 138,334 +0.07(+0.32%)
Jun 03, 2008 22.14 22.43 21.97 22.10 47,392 -0.14(-0.63%)
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.