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, 2015 15.01 15.15 14.92 15.01 573,261 +0.09(+0.60%)
Sep 29, 2015 15.00 15.08 14.90 14.92 468,426 -0.07(-0.47%)
Sep 28, 2015 15.11 15.17 14.83 14.99 484,958 -0.18(-1.19%)
Sep 25, 2015 15.27 15.38 15.16 15.17 265,865 -0.02(-0.13%)
Sep 24, 2015 15.27 15.37 15.09 15.19 355,404 -0.12(-0.78%)
Sep 23, 2015 15.29 15.44 15.09 15.31 383,544 +0.10(+0.66%)
Sep 22, 2015 15.29 15.40 15.18 15.21 330,656 -0.21(-1.36%)
Sep 21, 2015 15.25 15.47 15.14 15.42 585,751 +0.25(+1.65%)
Sep 18, 2015 15.36 15.56 15.12 15.17 6,093,151 -0.37(-2.38%)
Sep 17, 2015 15.43 15.79 15.30 15.54 326,961 -0.07(-0.45%)
Sep 16, 2015 15.42 15.63 15.34 15.61 270,643 +0.18(+1.17%)
Sep 15, 2015 15.19 15.46 15.08 15.43 436,861 +0.26(+1.71%)
Sep 14, 2015 15.16 15.19 15.06 15.17 141,103 +0.06(+0.40%)
Sep 11, 2015 14.84 15.12 14.74 15.11 209,398 +0.27(+1.82%)
Sep 10, 2015 14.84 15.06 14.78 14.84 384,198 -0.03(-0.20%)
Sep 09, 2015 15.27 15.27 14.85 14.87 381,459 -0.30(-1.98%)
Sep 08, 2015 15.17 15.23 15.06 15.17 310,826 +0.18(+1.20%)
Sep 04, 2015 15.17 14.99 14.99 14.99 349,600 -0.35(-2.28%)
Sep 03, 2015 15.17 15.41 15.09 15.34 344,133 +0.18(+1.19%)
Sep 02, 2015 15.30 15.38 15.11 15.16 333,397 +0.02(+0.13%)
Sep 01, 2015 15.13 15.32 15.06 15.14 348,006 -0.36(-2.32%)
Aug 31, 2015 15.77 15.82 15.45 15.50 305,960 -0.32(-2.02%)
Aug 28, 2015 15.94 15.97 15.74 15.82 266,293 -0.10(-0.63%)
Aug 27, 2015 15.77 16.08 15.55 15.92 562,145 +0.26(+1.66%)
Aug 26, 2015 15.47 15.73 15.15 15.66 669,691 +0.52(+3.43%)
Aug 25, 2015 16.04 16.04 15.11 15.14 462,881 -0.39(-2.51%)
Aug 24, 2015 15.84 16.15 15.30 15.53 584,321 -1.03(-6.22%)
Aug 21, 2015 16.55 16.79 16.44 16.56 487,197 -0.25(-1.49%)
Aug 20, 2015 16.85 16.93 16.74 16.81 205,366 -0.14(-0.83%)
Aug 19, 2015 17.02 17.05 16.67 16.95 262,179 -0.12(-0.70%)
Aug 18, 2015 16.97 17.15 16.90 17.07 248,353 +0.02(+0.12%)
Aug 17, 2015 16.87 17.05 16.76 17.05 293,693 +0.15(+0.89%)
Aug 14, 2015 16.72 16.93 16.60 16.90 219,489 +0.12(+0.72%)
Aug 13, 2015 16.68 16.93 16.54 16.78 346,807 +0.01(+0.06%)
Aug 12, 2015 16.74 16.77 16.58 16.77 248,776 +0.01(+0.06%)
Aug 11, 2015 16.49 16.77 16.47 16.76 253,629 +0.24(+1.45%)
Aug 10, 2015 16.65 16.68 16.44 16.52 304,973 -0.04(-0.24%)
Aug 07, 2015 16.44 16.58 16.37 16.56 231,582 +0.00(+0.00%)
Aug 06, 2015 16.53 16.58 16.22 16.56 270,406 +0.00(+0.00%)
Aug 05, 2015 16.77 16.79 16.45 16.56 328,968 -0.18(-1.08%)
Aug 04, 2015 16.93 17.02 16.71 16.74 400,080 -0.22(-1.30%)
Aug 03, 2015 16.95 17.03 16.82 16.96 219,847 +0.02(+0.12%)
Jul 31, 2015 16.87 17.05 16.87 16.94 342,563 +0.18(+1.07%)
Jul 30, 2015 16.66 16.77 16.60 16.76 331,922 +0.02(+0.12%)
Jul 29, 2015 16.71 16.81 16.55 16.74 315,223 +0.09(+0.54%)
Jul 28, 2015 16.64 16.70 16.49 16.65 404,123 +0.02(+0.12%)
Jul 27, 2015 16.70 16.83 16.57 16.63 261,461 -0.04(-0.24%)
Jul 24, 2015 16.69 16.82 16.67 16.67 301,786 -0.06(-0.36%)
Jul 23, 2015 16.96 16.99 16.64 16.73 535,631 -0.35(-2.05%)
Jul 22, 2015 17.08 17.33 17.05 17.08 244,443 +0.01(+0.06%)
Jul 21, 2015 17.15 17.27 17.02 17.07 308,304 -0.07(-0.41%)
Jul 20, 2015 17.11 17.22 17.05 17.14 207,839 -0.05(-0.29%)
Jul 17, 2015 17.23 17.29 17.11 17.19 339,265 -0.05(-0.29%)
Jul 16, 2015 17.18 17.31 17.18 17.24 324,394 +0.12(+0.70%)
Jul 15, 2015 17.02 17.16 16.93 17.12 223,231 +0.04(+0.23%)
Jul 14, 2015 17.07 17.18 16.92 17.08 273,226 -0.03(-0.18%)
Jul 13, 2015 17.14 17.36 17.00 17.11 248,596 +0.08(+0.47%)
Jul 10, 2015 16.99 17.22 16.91 17.03 358,242 +0.06(+0.35%)
Jul 09, 2015 16.97 17.06 16.84 16.97 425,429 +0.07(+0.41%)
Jul 08, 2015 16.80 16.97 16.76 16.90 494,328 -0.03(-0.18%)
Jul 07, 2015 16.81 16.99 16.78 16.93 931,718 +0.20(+1.20%)
Jul 06, 2015 16.54 16.75 16.53 16.73 1,047,667 +0.13(+0.78%)
Jul 02, 2015 16.66 16.60 16.60 16.60 495,000 +0.10(+0.61%)
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.