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 (%)
Sep 30, 2014 16.45 16.49 16.24 16.25 953,756 -0.16(-0.98%)
Sep 29, 2014 16.31 16.42 16.18 16.41 328,138 -0.03(-0.18%)
Sep 26, 2014 16.27 16.47 16.17 16.44 522,406 +0.18(+1.11%)
Sep 25, 2014 16.32 16.40 16.17 16.26 480,633 -0.10(-0.61%)
Sep 24, 2014 16.42 16.54 16.34 16.36 807,432 -0.08(-0.49%)
Sep 23, 2014 16.62 16.62 16.40 16.44 1,059,222 -0.16(-0.96%)
Sep 22, 2014 16.75 16.82 16.60 16.60 551,318 -0.20(-1.19%)
Sep 19, 2014 16.64 16.82 16.62 16.80 851,576 +0.13(+0.78%)
Sep 18, 2014 16.67 16.70 16.48 16.67 476,594 +0.01(+0.06%)
Sep 17, 2014 16.66 16.75 16.54 16.66 551,820 -0.16(-0.95%)
Sep 16, 2014 16.59 16.83 16.50 16.82 798,001 +0.27(+1.63%)
Sep 15, 2014 16.68 16.85 16.51 16.55 391,365 -0.17(-1.02%)
Sep 12, 2014 17.18 17.24 16.63 16.72 783,971 -0.35(-2.05%)
Sep 11, 2014 16.91 17.12 16.91 17.07 404,006 +0.06(+0.35%)
Sep 10, 2014 17.11 17.24 16.95 17.01 354,915 -0.20(-1.16%)
Sep 09, 2014 17.31 17.36 17.12 17.21 404,214 -0.14(-0.81%)
Sep 08, 2014 17.29 17.37 17.19 17.35 435,021 +0.08(+0.46%)
Sep 05, 2014 16.93 17.28 16.93 17.27 463,741 +0.25(+1.47%)
Sep 04, 2014 17.15 17.19 17.00 17.02 337,535 -0.08(-0.47%)
Sep 03, 2014 17.16 17.18 17.06 17.10 418,852 +0.03(+0.18%)
Sep 02, 2014 16.98 17.04 16.89 17.07 443,042 +0.11(+0.65%)
Aug 29, 2014 17.00 16.96 16.96 16.96 1,445,000 +0.01(+0.06%)
Aug 28, 2014 16.87 16.97 16.82 16.95 302,342 +0.01(+0.06%)
Aug 27, 2014 16.93 16.95 16.85 16.94 315,919 +0.07(+0.41%)
Aug 26, 2014 16.75 16.91 16.70 16.87 261,411 +0.13(+0.78%)
Aug 25, 2014 16.86 16.86 16.62 16.74 251,600 -0.04(-0.24%)
Aug 22, 2014 16.96 16.99 16.75 16.78 296,558 -0.18(-1.06%)
Aug 21, 2014 16.96 16.96 16.88 16.96 363,685 +0.06(+0.36%)
Aug 20, 2014 16.74 16.94 16.64 16.90 362,940 +0.07(+0.42%)
Aug 19, 2014 16.75 16.87 16.75 16.83 441,450 +0.08(+0.48%)
Aug 18, 2014 16.74 16.83 16.71 16.75 419,025 +0.10(+0.60%)
Aug 15, 2014 16.83 16.89 16.62 16.65 571,301 -0.06(-0.36%)
Aug 14, 2014 16.72 16.82 16.68 16.71 512,377 +0.04(+0.24%)
Aug 13, 2014 16.69 16.73 16.64 16.67 493,631 +0.04(+0.24%)
Aug 12, 2014 16.61 16.76 16.59 16.63 498,030 +0.04(+0.24%)
Aug 11, 2014 16.53 16.64 16.46 16.59 471,309 +0.14(+0.85%)
Aug 08, 2014 16.31 16.57 16.31 16.45 1,127,491 +0.05(+0.30%)
Aug 07, 2014 16.44 16.49 16.34 16.40 320,337 +0.01(+0.06%)
Aug 06, 2014 16.38 16.44 16.33 16.39 271,367 -0.01(-0.06%)
Aug 05, 2014 16.52 16.61 16.34 16.40 506,576 -0.18(-1.09%)
Aug 04, 2014 16.68 16.69 16.51 16.58 646,995 -0.08(-0.48%)
Aug 01, 2014 16.60 16.75 16.48 16.66 709,088 +0.06(+0.36%)
Jul 31, 2014 16.51 16.70 16.47 16.60 2,409,124 -0.21(-1.25%)
Jul 30, 2014 16.95 16.95 16.70 16.81 251,335 -0.08(-0.47%)
Jul 29, 2014 16.96 16.96 16.73 16.89 392,058 +0.02(+0.12%)
Jul 28, 2014 16.91 16.95 16.82 16.87 251,037 -0.03(-0.18%)
Jul 25, 2014 16.85 17.00 16.82 16.90 559,329 -0.06(-0.35%)
Jul 24, 2014 16.98 17.03 16.86 16.96 850,255 +0.05(+0.30%)
Jul 23, 2014 16.54 17.10 16.54 16.91 1,159,220 +0.03(+0.18%)
Jul 22, 2014 16.80 16.90 16.78 16.88 229,734 +0.17(+1.02%)
Jul 21, 2014 16.79 16.85 16.69 16.71 312,301 -0.18(-1.07%)
Jul 18, 2014 16.67 16.92 16.67 16.89 329,993 +0.19(+1.14%)
Jul 17, 2014 16.71 16.74 16.67 16.70 651,298 -0.07(-0.42%)
Jul 16, 2014 16.78 16.79 16.68 16.77 451,219 +0.02(+0.12%)
Jul 15, 2014 16.83 16.84 16.68 16.75 269,664 -0.04(-0.24%)
Jul 14, 2014 16.74 16.85 16.73 16.79 577,695 +0.05(+0.30%)
Jul 11, 2014 16.82 16.88 16.73 16.74 239,079 -0.06(-0.36%)
Jul 10, 2014 16.64 16.87 16.64 16.80 256,272 -0.03(-0.18%)
Jul 09, 2014 16.93 16.95 16.75 16.83 343,518 -0.05(-0.30%)
Jul 08, 2014 16.86 16.96 16.81 16.88 559,380 +0.04(+0.24%)
Jul 07, 2014 16.78 16.90 16.71 16.84 310,120 +0.05(+0.30%)
Jul 03, 2014 16.82 16.79 16.79 16.79 214,900 -0.04(-0.24%)
Jul 02, 2014 16.70 16.90 16.63 16.83 398,944 +0.06(+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.