Ramco-Gershenson Properties Trust (NY: RPT )

12.45 USD +0.12 (+0.97%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 12.05 12.24 12.01 12.04 287,506 -0.05(-0.41%)
Apr 27, 2012 11.99 12.19 11.95 12.09 180,525 +0.12(+1.00%)
Apr 26, 2012 12.00 12.04 11.95 11.97 124,954 -0.08(-0.66%)
Apr 25, 2012 11.98 12.16 11.78 12.05 200,142 +0.07(+0.58%)
Apr 24, 2012 11.65 11.98 11.63 11.98 233,416 +0.33(+2.83%)
Apr 23, 2012 11.70 11.77 11.54 11.65 188,225 -0.21(-1.77%)
Apr 20, 2012 11.85 11.93 11.76 11.86 312,239 +0.10(+0.85%)
Apr 19, 2012 11.71 11.76 11.50 11.76 161,488 +0.05(+0.43%)
Apr 18, 2012 11.77 11.85 11.65 11.71 160,443 -0.14(-1.18%)
Apr 17, 2012 11.86 11.95 11.81 11.85 218,238 +0.05(+0.42%)
Apr 16, 2012 11.80 11.92 11.75 11.80 506,385 +0.08(+0.68%)
Apr 13, 2012 11.61 11.83 11.54 11.72 231,261 +0.05(+0.43%)
Apr 12, 2012 11.64 11.74 11.57 11.67 190,301 +0.00(+0.00%)
Apr 11, 2012 11.39 11.71 11.29 11.67 192,274 +0.38(+3.37%)
Apr 10, 2012 11.51 11.55 11.27 11.29 230,098 -0.21(-1.83%)
Apr 09, 2012 11.50 11.61 11.39 11.50 184,217 -0.18(-1.54%)
Apr 05, 2012 11.65 11.80 11.60 11.68 68,309 -0.05(-0.43%)
Apr 04, 2012 11.89 11.91 11.69 11.73 94,707 -0.29(-2.41%)
Apr 03, 2012 12.19 12.25 11.99 12.02 170,688 -0.20(-1.64%)
Apr 02, 2012 12.20 12.31 12.10 12.22 190,994 +0.00(+0.00%)
Mar 30, 2012 12.19 12.38 12.15 12.22 253,568 +0.10(+0.83%)
Mar 29, 2012 12.04 12.18 11.98 12.12 103,332 +0.03(+0.25%)
Mar 28, 2012 12.10 12.16 12.00 12.09 121,710 -0.03(-0.25%)
Mar 27, 2012 12.20 12.35 12.12 12.12 165,863 -0.11(-0.90%)
Mar 26, 2012 12.23 12.35 12.09 12.23 572,922 +0.14(+1.16%)
Mar 23, 2012 11.98 12.09 11.92 12.09 187,610 +0.14(+1.17%)
Mar 22, 2012 12.01 12.03 11.91 11.95 140,520 -0.16(-1.32%)
Mar 21, 2012 12.10 12.19 12.05 12.11 198,136 +0.03(+0.25%)
Mar 20, 2012 12.00 12.12 11.98 12.08 185,441 +0.00(+0.00%)
Mar 19, 2012 11.79 12.14 11.79 12.08 133,323 +0.29(+2.46%)
Mar 16, 2012 11.80 11.83 11.75 11.79 280,564 -0.05(-0.42%)
Mar 15, 2012 11.68 11.89 11.67 11.84 255,401 +0.15(+1.28%)
Mar 14, 2012 11.70 11.80 11.63 11.69 338,370 -0.04(-0.34%)
Mar 13, 2012 11.57 11.74 11.51 11.73 251,859 +0.28(+2.45%)
Mar 12, 2012 11.49 11.56 11.38 11.45 99,628 -0.02(-0.17%)
Mar 09, 2012 11.27 11.56 11.22 11.47 194,456 +0.19(+1.68%)
Mar 08, 2012 11.45 11.49 11.17 11.28 139,064 -0.13(-1.14%)
Mar 07, 2012 11.45 11.50 11.26 11.41 90,563 -0.01(-0.09%)
Mar 06, 2012 11.37 11.55 11.33 11.42 336,183 -0.07(-0.61%)
Mar 05, 2012 11.06 11.51 10.98 11.49 143,068 +0.39(+3.51%)
Mar 02, 2012 11.12 11.24 11.00 11.10 447,885 -0.02(-0.18%)
Mar 01, 2012 11.07 11.25 11.06 11.12 307,472 +0.05(+0.45%)
Feb 29, 2012 11.17 11.27 11.05 11.07 583,958 -0.05(-0.45%)
Feb 28, 2012 11.23 11.26 11.09 11.12 569,105 -0.08(-0.71%)
Feb 27, 2012 11.18 11.29 11.01 11.20 441,331 -0.03(-0.27%)
Feb 24, 2012 11.21 11.41 11.20 11.23 92,982 +0.00(+0.00%)
Feb 23, 2012 11.17 11.29 11.00 11.23 397,758 +0.05(+0.45%)
Feb 22, 2012 11.27 11.30 11.14 11.18 179,778 -0.16(-1.41%)
Feb 21, 2012 11.45 11.57 11.23 11.34 236,519 -0.11(-0.96%)
Feb 17, 2012 11.56 11.61 11.43 11.45 174,242 -0.04(-0.35%)
Feb 16, 2012 11.29 11.59 11.29 11.49 153,852 +0.17(+1.50%)
Feb 15, 2012 11.44 11.52 11.25 11.32 150,069 -0.11(-0.96%)
Feb 14, 2012 11.63 11.63 11.31 11.43 244,962 -0.19(-1.64%)
Feb 13, 2012 11.64 11.67 11.50 11.62 247,281 +0.11(+0.96%)
Feb 10, 2012 11.50 11.66 11.45 11.51 120,891 -0.14(-1.20%)
Feb 09, 2012 11.78 11.81 11.60 11.65 80,465 -0.10(-0.85%)
Feb 08, 2012 11.74 11.89 11.69 11.75 198,284 +0.00(+0.00%)
Feb 07, 2012 11.72 11.86 11.71 11.75 154,481 +0.00(+0.00%)
Feb 06, 2012 11.83 11.94 11.70 11.75 109,925 -0.15(-1.26%)
Feb 03, 2012 11.85 12.00 11.84 11.90 322,855 +0.18(+1.54%)
Feb 02, 2012 11.70 11.80 11.64 11.72 157,142 +0.02(+0.17%)
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.