Ramco-Gershenson Properties Trust (NY: RPT )

12.33 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 17.29 17.51 17.24 17.47 470,529 +0.22(+1.28%)
Apr 29, 2013 16.95 17.35 16.94 17.25 321,624 +0.36(+2.13%)
Apr 26, 2013 16.75 16.92 16.74 16.89 447,613 +0.15(+0.90%)
Apr 25, 2013 16.70 16.80 16.56 16.74 296,220 +0.12(+0.72%)
Apr 24, 2013 16.63 16.90 16.39 16.62 501,266 -0.10(-0.60%)
Apr 23, 2013 16.62 16.78 16.50 16.72 365,459 +0.21(+1.27%)
Apr 22, 2013 16.61 16.61 16.27 16.51 296,711 -0.10(-0.60%)
Apr 19, 2013 16.09 16.62 16.04 16.61 482,749 +0.52(+3.23%)
Apr 18, 2013 16.23 16.27 16.01 16.09 246,393 -0.08(-0.49%)
Apr 17, 2013 16.35 16.40 16.16 16.17 702,060 -0.32(-1.94%)
Apr 16, 2013 16.16 16.49 16.02 16.49 339,438 +0.46(+2.87%)
Apr 15, 2013 16.50 16.50 16.03 16.03 900,872 -0.49(-2.97%)
Apr 12, 2013 16.43 16.55 16.41 16.52 343,035 +0.00(+0.00%)
Apr 11, 2013 16.34 16.53 16.34 16.52 461,091 +0.13(+0.79%)
Apr 10, 2013 16.29 16.45 16.22 16.39 377,551 +0.15(+0.92%)
Apr 09, 2013 16.43 16.47 16.24 16.24 524,353 -0.10(-0.61%)
Apr 08, 2013 16.34 16.40 16.22 16.34 410,335 +0.04(+0.25%)
Apr 05, 2013 15.93 16.32 15.92 16.30 451,934 +0.21(+1.31%)
Apr 04, 2013 16.07 16.11 15.75 16.09 1,227,365 +0.12(+0.75%)
Apr 03, 2013 16.21 16.29 15.90 15.97 552,095 -0.26(-1.60%)
Apr 02, 2013 16.49 16.62 16.19 16.23 485,016 -0.27(-1.64%)
Apr 01, 2013 16.38 16.50 16.14 16.50 913,247 -0.30(-1.79%)
Mar 28, 2013 16.80 16.84 16.68 16.80 1,667,140 +0.06(+0.36%)
Mar 27, 2013 16.72 16.79 16.56 16.74 464,768 -0.08(-0.48%)
Mar 26, 2013 16.63 16.86 16.55 16.82 901,682 +0.25(+1.51%)
Mar 25, 2013 16.38 16.62 16.30 16.57 600,411 +0.27(+1.66%)
Mar 22, 2013 16.12 16.31 16.12 16.30 923,224 +0.20(+1.24%)
Mar 21, 2013 16.02 16.27 16.02 16.10 321,314 +0.04(+0.25%)
Mar 20, 2013 16.05 16.09 15.95 16.06 517,108 +0.08(+0.50%)
Mar 19, 2013 15.89 16.04 15.81 15.98 591,003 +0.10(+0.63%)
Mar 18, 2013 15.80 15.97 15.69 15.88 575,700 -0.21(-1.31%)
Mar 15, 2013 16.13 16.27 16.04 16.09 626,988 -0.01(-0.06%)
Mar 14, 2013 15.89 16.13 15.81 16.10 511,005 +0.23(+1.45%)
Mar 13, 2013 15.71 16.21 15.65 15.87 5,005,973 +0.16(+1.02%)
Mar 12, 2013 15.85 15.91 15.69 15.71 217,089 -0.12(-0.76%)
Mar 11, 2013 15.85 15.88 15.75 15.83 196,659 -0.08(-0.50%)
Mar 08, 2013 15.95 15.95 15.75 15.91 189,951 +0.00(+0.00%)
Mar 07, 2013 15.93 15.95 15.47 15.91 145,523 -0.01(-0.06%)
Mar 06, 2013 16.05 16.06 15.81 15.92 225,630 -0.12(-0.75%)
Mar 05, 2013 15.71 16.08 15.69 16.04 279,615 +0.34(+2.17%)
Mar 04, 2013 15.69 15.77 15.58 15.70 323,042 +0.01(+0.06%)
Mar 01, 2013 15.72 15.87 15.61 15.69 347,836 -0.11(-0.70%)
Feb 28, 2013 15.69 15.87 15.65 15.80 643,099 +0.11(+0.70%)
Feb 27, 2013 15.38 15.76 15.38 15.69 222,726 +0.28(+1.82%)
Feb 26, 2013 15.13 15.45 15.13 15.41 189,218 +0.37(+2.46%)
Feb 25, 2013 15.33 15.37 15.03 15.04 288,441 -0.29(-1.89%)
Feb 22, 2013 15.37 15.37 15.25 15.33 296,025 +0.04(+0.26%)
Feb 21, 2013 15.35 15.45 15.13 15.29 259,809 -0.09(-0.59%)
Feb 20, 2013 15.57 15.66 15.36 15.38 369,522 -0.22(-1.41%)
Feb 19, 2013 15.60 15.66 15.51 15.60 614,472 +0.02(+0.13%)
Feb 15, 2013 15.76 15.79 15.58 15.58 335,658 -0.10(-0.64%)
Feb 14, 2013 15.60 15.79 15.53 15.68 1,041,153 +0.08(+0.51%)
Feb 13, 2013 15.63 15.76 15.46 15.60 806,541 -0.12(-0.76%)
Feb 12, 2013 15.50 15.78 15.49 15.72 445,215 +0.23(+1.48%)
Feb 11, 2013 15.58 15.69 15.45 15.49 247,219 -0.05(-0.32%)
Feb 08, 2013 15.36 15.59 15.36 15.54 152,243 +0.20(+1.30%)
Feb 07, 2013 15.32 15.40 15.06 15.34 337,437 +0.06(+0.39%)
Feb 06, 2013 15.21 15.37 15.17 15.28 485,914 -0.08(-0.52%)
Feb 04, 2013 15.30 15.49 15.30 15.36 713,514 -0.02(-0.13%)
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.