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 (%)
Sep 28, 2012 7.107 7.129 7.023 7.023 514,750 -0.11(-1.57%)
Sep 27, 2012 7.242 7.258 7.130 7.135 440,458 -0.08(-1.16%)
Sep 26, 2012 7.292 7.348 7.152 7.219 588,098 -0.06(-0.77%)
Sep 25, 2012 7.359 7.438 7.275 7.275 649,011 -0.06(-0.84%)
Sep 24, 2012 7.342 7.415 7.264 7.337 374,653 -0.03(-0.38%)
Sep 21, 2012 7.421 7.460 7.348 7.365 609,954 +0.01(+0.15%)
Sep 20, 2012 7.393 7.421 7.247 7.354 434,493 -0.16(-2.09%)
Sep 19, 2012 7.511 7.578 7.443 7.511 654,454 +0.03(+0.37%)
Sep 18, 2012 7.471 7.494 7.372 7.483 345,054 +0.05(+0.63%)
Sep 17, 2012 7.497 7.519 7.414 7.436 246,135 -0.08(-1.03%)
Sep 14, 2012 7.375 7.580 7.314 7.513 392,477 +0.16(+2.18%)
Sep 13, 2012 7.259 7.381 7.259 7.353 601,085 +0.08(+1.07%)
Sep 12, 2012 7.226 7.275 7.187 7.275 344,777 +0.07(+0.92%)
Sep 11, 2012 7.154 7.214 7.154 7.209 293,611 +0.04(+0.54%)
Sep 10, 2012 7.220 7.264 7.170 7.170 286,625 -0.06(-0.84%)
Sep 07, 2012 7.264 7.275 7.198 7.231 291,375 -0.01(-0.08%)
Sep 06, 2012 7.242 7.270 7.203 7.237 375,487 +0.02(+0.31%)
Sep 05, 2012 7.270 7.275 7.192 7.214 318,110 -0.01(-0.15%)
Sep 04, 2012 7.159 7.237 7.085 7.226 368,654 +0.05(+0.69%)
Aug 31, 2012 7.220 7.248 7.082 7.176 390,322 -0.01(-0.15%)
Aug 30, 2012 7.181 7.237 7.148 7.187 116,360 -0.02(-0.31%)
Aug 29, 2012 7.159 7.220 7.142 7.209 516,758 +0.08(+1.17%)
Aug 27, 2012 7.154 7.220 7.120 7.126 152,187 -0.02(-0.23%)
Aug 24, 2012 7.115 7.170 7.087 7.142 132,125 +0.01(+0.08%)
Aug 23, 2012 7.209 7.209 7.087 7.137 131,572 -0.09(-1.23%)
Aug 22, 2012 7.237 7.253 7.192 7.226 261,554 +0.00(+0.00%)
Aug 21, 2012 7.226 7.309 7.220 7.226 264,859 +0.02(+0.23%)
Aug 20, 2012 7.203 7.281 7.159 7.209 213,317 +0.01(+0.08%)
Aug 17, 2012 7.203 7.231 7.154 7.203 298,948 -0.02(-0.23%)
Aug 16, 2012 7.065 7.220 7.059 7.220 215,984 +0.13(+1.87%)
Aug 15, 2012 6.976 7.098 6.976 7.087 138,352 +0.10(+1.43%)
Aug 14, 2012 7.026 7.087 6.965 6.987 231,388 -0.03(-0.39%)
Aug 13, 2012 6.998 7.032 6.932 7.015 136,461 +0.00(+0.00%)
Aug 10, 2012 6.987 7.043 6.949 7.015 169,929 +0.01(+0.16%)
Aug 09, 2012 7.015 7.065 6.993 7.004 145,196 -0.02(-0.32%)
Aug 08, 2012 7.104 7.187 7.015 7.026 334,190 -0.12(-1.70%)
Aug 07, 2012 7.214 7.214 7.098 7.148 305,979 -0.04(-0.54%)
Aug 06, 2012 7.159 7.217 7.087 7.187 182,131 +0.05(+0.70%)
Aug 03, 2012 7.126 7.203 7.070 7.137 338,156 +0.09(+1.34%)
Aug 02, 2012 6.998 7.093 6.998 7.043 250,623 -0.02(-0.24%)
Aug 01, 2012 7.065 7.198 7.054 7.059 416,630 +0.01(+0.08%)
Jul 31, 2012 6.998 7.076 6.954 7.054 315,750 +0.06(+0.87%)
Jul 30, 2012 7.015 7.059 6.954 6.993 217,283 -0.01(-0.16%)
Jul 27, 2012 6.888 7.032 6.863 7.004 275,087 +0.14(+2.02%)
Jul 26, 2012 6.888 6.965 6.838 6.866 318,358 +0.05(+0.73%)
Jul 25, 2012 6.838 6.888 6.722 6.816 624,324 +0.09(+1.32%)
Jul 24, 2012 6.672 6.738 6.605 6.727 325,958 +0.08(+1.17%)
Jul 23, 2012 6.616 6.677 6.594 6.650 323,505 -0.06(-0.91%)
Jul 20, 2012 6.722 6.810 6.700 6.711 636,611 -0.07(-0.98%)
Jul 19, 2012 6.832 6.843 6.716 6.777 635,378 -0.05(-0.73%)
Jul 18, 2012 6.910 6.938 6.749 6.827 255,018 -0.09(-1.36%)
Jul 17, 2012 6.882 7.004 6.838 6.921 477,385 +0.06(+0.89%)
Jul 16, 2012 6.855 6.882 6.799 6.860 328,329 -0.01(-0.08%)
Jul 13, 2012 6.849 6.915 6.788 6.866 319,192 +0.03(+0.49%)
Jul 12, 2012 6.821 6.904 6.777 6.832 289,186 -0.02(-0.32%)
Jul 11, 2012 6.899 6.921 6.816 6.855 358,804 -0.07(-0.96%)
Jul 10, 2012 6.932 6.987 6.871 6.921 199,736 +0.00(+0.00%)
Jul 09, 2012 6.943 6.976 6.910 6.921 306,123 -0.02(-0.32%)
Jul 06, 2012 6.899 6.965 6.871 6.943 342,950 -0.05(-0.71%)
Jul 05, 2012 6.998 7.065 6.938 6.993 409,568 +0.00(+0.00%)
Jul 03, 2012 7.004 7.026 6.910 6.993 285,042 +0.01(+0.08%)
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.