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 30, 2015 19.82 19.87 19.56 19.57 649,246 -0.28(-1.41%)
Jan 29, 2015 20.00 20.03 19.66 19.85 530,452 -0.06(-0.30%)
Jan 28, 2015 20.12 20.20 19.89 19.91 426,761 -0.12(-0.60%)
Jan 27, 2015 19.91 20.16 19.87 20.03 526,349 -0.01(-0.05%)
Jan 26, 2015 19.51 20.06 19.47 20.04 576,821 +0.15(+0.75%)
Jan 23, 2015 20.02 20.06 19.79 19.89 303,304 -0.09(-0.45%)
Jan 22, 2015 19.66 20.00 19.56 19.98 596,588 +0.47(+2.41%)
Jan 21, 2015 19.41 19.56 19.20 19.51 626,292 +0.02(+0.10%)
Jan 20, 2015 19.70 19.72 19.36 19.49 540,691 -0.15(-0.76%)
Jan 16, 2015 19.18 19.65 19.18 19.64 520,761 +0.40(+2.08%)
Jan 15, 2015 19.29 19.29 18.94 19.24 703,371 +0.02(+0.10%)
Jan 14, 2015 18.92 19.26 18.92 19.22 602,413 +0.15(+0.79%)
Jan 13, 2015 19.30 19.32 18.97 19.07 532,121 -0.14(-0.73%)
Jan 12, 2015 19.11 19.31 19.07 19.21 366,230 +0.14(+0.73%)
Jan 09, 2015 19.15 19.35 18.95 19.07 1,542,464 -0.07(-0.37%)
Jan 08, 2015 19.25 19.26 19.02 19.14 614,043 -0.07(-0.36%)
Jan 07, 2015 18.89 19.21 18.76 19.21 685,239 +0.37(+1.96%)
Jan 06, 2015 18.97 19.04 18.79 18.84 471,174 -0.03(-0.16%)
Jan 05, 2015 18.72 18.93 18.64 18.87 555,330 +0.18(+0.96%)
Jan 02, 2015 18.82 18.88 18.65 18.69 476,470 -0.05(-0.27%)
Dec 31, 2014 19.08 18.74 18.74 18.74 594,000 -0.25(-1.32%)
Dec 30, 2014 18.75 19.00 18.73 18.99 476,308 +0.13(+0.69%)
Dec 29, 2014 18.69 18.86 18.61 18.86 426,312 +0.17(+0.91%)
Dec 26, 2014 18.77 18.79 18.61 18.69 319,780 -0.01(-0.05%)
Dec 24, 2014 18.69 18.70 18.70 18.70 155,900 +0.07(+0.38%)
Dec 23, 2014 18.60 18.63 18.51 18.63 475,002 +0.01(+0.05%)
Dec 22, 2014 18.38 18.65 18.37 18.62 404,294 +0.22(+1.20%)
Dec 19, 2014 18.31 18.41 18.15 18.40 1,168,631 +0.09(+0.49%)
Dec 18, 2014 18.35 18.36 18.12 18.31 662,505 +0.09(+0.49%)
Dec 17, 2014 17.80 18.23 17.70 18.22 1,915,227 +0.30(+1.67%)
Dec 16, 2014 17.82 18.07 17.76 17.92 990,709 +0.07(+0.39%)
Dec 15, 2014 18.13 18.15 17.80 17.85 495,659 -0.24(-1.33%)
Dec 12, 2014 18.10 18.30 18.06 18.09 538,053 -0.17(-0.93%)
Dec 11, 2014 18.18 18.28 18.02 18.26 412,963 +0.19(+1.05%)
Dec 10, 2014 18.11 18.15 18.00 18.07 283,554 -0.06(-0.33%)
Dec 09, 2014 17.81 18.22 17.81 18.13 481,206 +0.18(+1.00%)
Dec 08, 2014 18.11 18.30 17.91 17.95 353,854 -0.09(-0.50%)
Dec 05, 2014 17.99 18.10 17.96 18.04 589,818 -0.06(-0.33%)
Dec 04, 2014 18.05 18.15 17.96 18.10 469,998 -0.01(-0.06%)
Dec 03, 2014 18.13 18.18 18.01 18.11 423,351 +0.01(+0.06%)
Dec 02, 2014 17.86 18.10 17.68 18.10 586,969 +0.25(+1.40%)
Dec 01, 2014 17.86 18.04 17.84 17.85 304,715 -0.05(-0.28%)
Nov 28, 2014 17.96 18.19 17.89 17.90 241,830 -0.05(-0.28%)
Nov 26, 2014 17.75 17.95 17.95 17.95 213,500 +0.23(+1.30%)
Nov 25, 2014 17.79 17.83 17.66 17.72 467,720 +0.00(+0.00%)
Nov 24, 2014 17.65 17.76 17.53 17.72 233,000 +0.13(+0.74%)
Nov 21, 2014 17.76 17.76 17.52 17.59 408,973 +0.01(+0.06%)
Nov 20, 2014 17.51 17.60 17.49 17.58 358,870 +0.03(+0.17%)
Nov 19, 2014 17.63 17.68 17.48 17.55 448,057 -0.10(-0.57%)
Nov 18, 2014 17.56 17.67 17.52 17.65 353,243 +0.13(+0.74%)
Nov 17, 2014 17.54 17.62 17.48 17.52 363,289 -0.03(-0.17%)
Nov 14, 2014 17.60 17.60 17.42 17.55 443,677 +0.01(+0.06%)
Nov 13, 2014 17.52 17.64 17.48 17.54 204,898 +0.08(+0.46%)
Nov 12, 2014 17.59 17.59 17.39 17.46 263,015 -0.14(-0.80%)
Nov 11, 2014 17.68 17.69 17.55 17.60 317,312 -0.12(-0.68%)
Nov 10, 2014 17.53 17.74 17.51 17.72 551,192 +0.18(+1.03%)
Nov 07, 2014 17.54 17.61 17.35 17.54 399,137 +0.00(+0.00%)
Nov 06, 2014 17.74 17.81 17.51 17.54 350,467 -0.15(-0.85%)
Nov 05, 2014 17.87 17.90 17.62 17.69 278,556 -0.09(-0.51%)
Nov 04, 2014 17.72 17.84 17.68 17.78 482,377 +0.01(+0.06%)
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.