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 (%)
Jan 31, 2014 15.67 16.01 15.59 15.97 429,142 +0.07(+0.44%)
Jan 30, 2014 15.50 16.04 15.47 15.90 323,548 +0.43(+2.78%)
Jan 29, 2014 15.56 15.67 15.42 15.47 191,639 -0.19(-1.21%)
Jan 28, 2014 15.52 15.71 15.41 15.66 351,267 +0.16(+1.03%)
Jan 27, 2014 15.64 15.69 15.43 15.50 505,568 -0.14(-0.90%)
Jan 24, 2014 15.65 15.74 15.49 15.64 196,146 -0.13(-0.82%)
Jan 23, 2014 15.84 15.90 15.69 15.77 141,929 -0.11(-0.69%)
Jan 22, 2014 15.71 15.92 15.49 15.88 145,010 +0.22(+1.40%)
Jan 21, 2014 15.66 15.66 15.47 15.66 197,796 +0.09(+0.58%)
Jan 17, 2014 15.65 15.57 15.57 15.57 209,200 -0.14(-0.89%)
Jan 16, 2014 15.59 15.77 15.52 15.71 135,199 +0.04(+0.26%)
Jan 15, 2014 15.66 15.82 15.65 15.67 138,587 +0.01(+0.06%)
Jan 14, 2014 15.58 15.73 15.45 15.66 209,435 +0.14(+0.90%)
Jan 13, 2014 15.63 15.72 15.42 15.52 141,212 -0.19(-1.21%)
Jan 10, 2014 15.71 15.79 15.66 15.71 106,504 +0.04(+0.26%)
Jan 09, 2014 15.52 15.67 15.31 15.67 225,102 +0.22(+1.42%)
Jan 08, 2014 15.71 15.76 15.41 15.45 322,624 -0.31(-1.97%)
Jan 07, 2014 15.66 15.84 15.60 15.76 204,472 +0.11(+0.70%)
Jan 06, 2014 15.82 15.87 15.63 15.65 288,183 -0.14(-0.89%)
Jan 03, 2014 15.63 15.81 15.58 15.79 216,680 +0.15(+0.96%)
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.