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 30, 2009 8.750 8.900 8.600 8.840 417,782 +0.07(+0.80%)
Oct 29, 2009 8.380 9.050 8.370 8.770 635,776 +0.72(+8.94%)
Oct 28, 2009 8.180 8.420 7.970 8.050 348,472 -0.16(-1.95%)
Oct 27, 2009 8.200 8.400 8.030 8.210 137,937 +0.03(+0.37%)
Oct 26, 2009 8.230 8.420 7.980 8.180 239,422 -0.02(-0.24%)
Oct 23, 2009 8.150 8.400 8.050 8.200 308,970 +0.20(+2.50%)
Oct 22, 2009 7.900 8.050 7.870 8.000 128,690 +0.09(+1.14%)
Oct 21, 2009 7.810 8.120 7.690 7.910 219,841 +0.09(+1.15%)
Oct 20, 2009 7.850 7.870 7.770 7.820 281,709 -0.38(-4.63%)
Oct 19, 2009 8.210 8.350 8.130 8.200 95,478 +0.07(+0.86%)
Oct 16, 2009 8.330 8.400 8.120 8.130 169,434 -0.27(-3.21%)
Oct 15, 2009 8.320 8.590 8.160 8.400 136,490 -0.03(-0.36%)
Oct 14, 2009 8.440 8.530 8.260 8.430 152,289 +0.15(+1.81%)
Oct 13, 2009 8.120 8.320 7.900 8.280 253,559 +0.16(+1.97%)
Oct 12, 2009 8.350 8.500 8.020 8.120 250,690 -0.38(-4.47%)
Oct 09, 2009 8.630 8.650 8.300 8.500 263,779 -0.15(-1.73%)
Oct 08, 2009 8.650 8.820 8.450 8.650 265,853 +0.10(+1.17%)
Oct 07, 2009 8.400 8.550 8.190 8.550 299,748 +0.09(+1.06%)
Oct 06, 2009 8.300 8.480 8.300 8.460 345,197 +0.20(+2.42%)
Oct 05, 2009 8.370 8.480 8.080 8.260 395,497 +0.02(+0.24%)
Oct 02, 2009 8.010 8.460 7.980 8.240 341,355 +0.30(+3.78%)
Oct 01, 2009 8.960 8.960 7.940 7.940 544,579 -0.98(-10.99%)
Sep 30, 2009 9.050 9.360 8.710 8.920 1,055,350 -0.22(-2.41%)
Sep 29, 2009 9.190 9.500 9.000 9.140 420,115 -0.07(-0.76%)
Sep 28, 2009 8.950 9.430 8.950 9.210 303,078 +0.27(+3.02%)
Sep 25, 2009 8.590 8.960 8.510 8.940 715,044 +0.36(+4.20%)
Sep 24, 2009 8.580 8.880 8.280 8.580 306,674 -0.05(-0.58%)
Sep 23, 2009 9.050 9.110 8.630 8.630 248,059 -0.35(-3.90%)
Sep 22, 2009 8.560 9.030 8.470 8.980 376,857 +0.57(+6.78%)
Sep 21, 2009 8.600 8.690 8.400 8.410 310,480 -0.28(-3.22%)
Sep 18, 2009 8.640 8.830 8.400 8.690 408,731 +0.09(+1.05%)
Sep 17, 2009 8.990 9.300 8.600 8.600 353,528 -0.10(-1.15%)
Sep 16, 2009 8.800 9.200 8.600 8.700 434,993 -0.15(-1.69%)
Sep 15, 2009 8.630 8.870 8.500 8.850 541,038 +0.18(+2.08%)
Sep 14, 2009 8.500 8.700 8.440 8.670 663,787 +0.17(+2.00%)
Sep 11, 2009 8.500 8.650 8.410 8.500 6,238,289 -0.25(-2.86%)
Sep 10, 2009 9.290 9.370 8.690 8.750 430,656 -0.68(-7.21%)
Sep 09, 2009 9.180 9.500 8.575 9.430 650,073 -0.21(-2.18%)
Sep 08, 2009 9.770 10.04 9.570 9.640 93,346 +0.02(+0.21%)
Sep 04, 2009 9.340 9.970 9.140 9.620 125,983 +0.27(+2.89%)
Sep 03, 2009 9.390 9.660 8.980 9.350 406,826 +0.04(+0.43%)
Sep 02, 2009 9.750 10.10 9.250 9.310 128,567 -0.54(-5.48%)
Sep 01, 2009 10.48 10.85 9.700 9.850 156,337 -0.67(-6.37%)
Aug 31, 2009 10.17 10.95 10.00 10.52 236,273 +0.20(+1.94%)
Aug 28, 2009 10.81 11.20 10.19 10.32 80,958 -0.49(-4.53%)
Aug 27, 2009 10.86 10.97 10.30 10.81 76,053 -0.01(-0.09%)
Aug 26, 2009 10.56 11.02 10.48 10.82 100,785 +0.25(+2.37%)
Aug 25, 2009 10.37 11.00 10.28 10.57 134,958 +0.30(+2.92%)
Aug 24, 2009 10.26 10.50 10.10 10.27 75,277 +0.01(+0.10%)
Aug 21, 2009 10.10 10.47 10.09 10.26 133,288 +0.33(+3.32%)
Aug 20, 2009 9.780 10.18 9.720 9.930 189,383 +0.21(+2.16%)
Aug 19, 2009 9.060 9.830 9.020 9.720 121,899 +0.58(+6.35%)
Aug 18, 2009 9.140 9.250 8.960 9.140 164,435 -0.08(-0.87%)
Aug 17, 2009 9.690 9.690 8.980 9.220 165,189 -0.67(-6.77%)
Aug 14, 2009 9.870 10.09 9.800 9.890 90,468 -0.03(-0.30%)
Aug 13, 2009 10.25 10.37 9.850 9.920 168,624 -0.20(-1.98%)
Aug 12, 2009 9.840 10.29 9.780 10.12 123,034 +0.32(+3.27%)
Aug 11, 2009 10.08 10.08 9.500 9.800 226,470 -0.32(-3.16%)
Aug 10, 2009 10.06 10.31 9.730 10.12 151,691 -0.08(-0.78%)
Aug 07, 2009 10.32 10.62 9.860 10.20 325,978 +0.15(+1.49%)
Aug 06, 2009 9.320 10.43 9.310 10.05 386,254 +0.70(+7.49%)
Aug 05, 2009 9.100 9.360 8.920 9.350 192,366 +0.21(+2.30%)
Aug 04, 2009 8.940 9.220 8.860 9.140 172,615 +0.16(+1.78%)
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.