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, 2010 12.92 12.92 12.23 12.46 281,532 -0.50(-3.86%)
Apr 29, 2010 12.44 12.96 12.06 12.96 368,980 +0.65(+5.28%)
Apr 28, 2010 12.65 12.77 12.20 12.31 262,544 -0.25(-1.99%)
Apr 27, 2010 12.86 13.08 12.46 12.56 196,900 -0.41(-3.16%)
Apr 26, 2010 12.66 12.99 12.58 12.97 260,878 +0.29(+2.29%)
Apr 23, 2010 12.55 12.80 12.40 12.68 175,023 +0.11(+0.88%)
Apr 22, 2010 12.28 12.67 12.19 12.57 108,199 +0.17(+1.37%)
Apr 21, 2010 12.29 12.40 12.02 12.40 140,039 +0.16(+1.31%)
Apr 20, 2010 12.34 12.48 11.96 12.24 261,933 -0.02(-0.16%)
Apr 19, 2010 12.24 12.53 11.91 12.26 150,097 -0.01(-0.08%)
Apr 16, 2010 12.45 12.73 12.22 12.27 257,170 -0.14(-1.13%)
Apr 15, 2010 12.82 12.89 12.38 12.41 108,132 -0.43(-3.35%)
Apr 14, 2010 12.53 12.90 12.22 12.84 175,036 +0.36(+2.88%)
Apr 13, 2010 11.84 12.51 11.64 12.48 225,328 +0.58(+4.87%)
Apr 12, 2010 12.18 12.18 11.80 11.90 140,491 -0.24(-1.98%)
Apr 09, 2010 11.75 12.16 11.71 12.14 167,899 +0.40(+3.41%)
Apr 08, 2010 11.63 11.89 11.57 11.74 82,349 +0.02(+0.17%)
Apr 07, 2010 11.76 11.99 11.56 11.72 261,664 +0.00(+0.00%)
Apr 06, 2010 11.37 11.80 11.36 11.72 630,902 +0.25(+2.18%)
Apr 05, 2010 11.48 11.54 11.39 11.47 653,642 +0.03(+0.26%)
Apr 01, 2010 11.32 11.44 11.44 11.44 157,600 +0.18(+1.60%)
Mar 31, 2010 11.44 11.61 11.23 11.26 240,774 -0.19(-1.66%)
Mar 30, 2010 11.41 11.66 11.19 11.45 154,025 +0.03(+0.26%)
Mar 29, 2010 11.43 11.66 11.35 11.42 123,972 +0.00(+0.00%)
Mar 26, 2010 11.74 11.76 11.38 11.42 145,211 -0.24(-2.06%)
Mar 25, 2010 11.66 11.90 11.64 11.66 130,212 +0.08(+0.69%)
Mar 24, 2010 11.64 11.83 11.50 11.58 372,429 -0.13(-1.11%)
Mar 23, 2010 11.56 11.73 11.43 11.71 110,273 +0.18(+1.56%)
Mar 22, 2010 11.19 11.70 11.19 11.53 164,016 +0.10(+0.87%)
Mar 19, 2010 11.08 11.47 10.91 11.43 184,703 +0.41(+3.72%)
Mar 18, 2010 10.86 11.06 10.81 11.02 84,818 +0.09(+0.82%)
Mar 17, 2010 11.07 11.11 10.77 10.93 242,853 -0.22(-1.97%)
Mar 16, 2010 11.10 11.15 10.94 11.15 121,224 +0.07(+0.63%)
Mar 15, 2010 10.98 11.11 10.90 11.08 105,187 +0.02(+0.18%)
Mar 12, 2010 11.05 11.22 10.83 11.06 149,914 +0.10(+0.91%)
Mar 11, 2010 11.00 11.07 10.76 10.96 113,334 -0.08(-0.72%)
Mar 10, 2010 11.04 11.21 11.00 11.04 146,870 +0.00(+0.00%)
Mar 09, 2010 11.06 11.19 10.85 11.04 178,740 -0.06(-0.54%)
Mar 08, 2010 11.12 11.27 10.89 11.10 221,435 +0.04(+0.36%)
Mar 05, 2010 10.63 11.09 10.60 11.06 432,535 +0.52(+4.93%)
Mar 04, 2010 10.35 10.57 10.34 10.54 168,723 +0.19(+1.84%)
Mar 03, 2010 10.59 10.73 10.30 10.35 123,730 -0.19(-1.80%)
Mar 02, 2010 10.29 10.54 10.12 10.54 121,618 +0.35(+3.43%)
Mar 01, 2010 10.13 10.22 9.980 10.19 178,143 +0.17(+1.70%)
Feb 26, 2010 9.880 10.08 9.720 10.02 321,335 +0.18(+1.83%)
Feb 25, 2010 9.640 9.880 9.550 9.840 98,599 +0.06(+0.61%)
Feb 24, 2010 9.760 9.780 9.640 9.780 137,298 +0.04(+0.41%)
Feb 23, 2010 9.800 9.880 9.700 9.740 119,983 -0.11(-1.12%)
Feb 22, 2010 9.970 9.970 9.790 9.850 86,097 -0.10(-1.01%)
Feb 19, 2010 9.750 9.980 9.730 9.950 112,089 +0.13(+1.32%)
Feb 18, 2010 9.630 9.820 9.520 9.820 53,419 +0.21(+2.19%)
Feb 17, 2010 9.630 9.810 9.260 9.610 376,709 +0.00(+0.00%)
Feb 16, 2010 9.580 9.780 9.390 9.610 138,179 +0.10(+1.05%)
Feb 12, 2010 9.180 9.510 9.510 9.510 141,500 +0.23(+2.48%)
Feb 11, 2010 8.900 9.290 8.810 9.280 107,493 +0.37(+4.15%)
Feb 10, 2010 8.950 9.050 8.870 8.910 209,068 -0.06(-0.67%)
Feb 09, 2010 9.290 9.300 8.700 8.970 423,391 -0.19(-2.07%)
Feb 08, 2010 9.510 9.550 9.130 9.160 85,630 -0.39(-4.08%)
Feb 05, 2010 9.410 9.650 9.150 9.550 100,572 +0.16(+1.70%)
Feb 04, 2010 9.620 9.750 9.330 9.390 213,081 -0.31(-3.20%)
Feb 03, 2010 9.680 9.790 9.500 9.700 82,299 -0.05(-0.51%)
Feb 02, 2010 9.800 9.800 9.650 9.750 90,712 +0.04(+0.36%)
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.