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 (%)
Oct 31, 2016 17.04 17.37 16.94 17.34 720,625 +0.38(+2.24%)
Oct 28, 2016 17.01 17.18 16.85 16.96 307,125 -0.06(-0.35%)
Oct 27, 2016 17.26 17.26 16.95 17.02 1,689,292 -0.23(-1.33%)
Oct 26, 2016 17.51 17.51 17.17 17.25 241,656 -0.30(-1.71%)
Oct 25, 2016 17.68 17.71 17.51 17.55 311,519 -0.14(-0.79%)
Oct 24, 2016 17.59 17.89 17.45 17.69 533,327 +0.19(+1.09%)
Oct 21, 2016 17.23 17.52 17.23 17.50 372,799 +0.15(+0.86%)
Oct 20, 2016 17.43 17.52 17.19 17.35 261,627 -0.12(-0.69%)
Oct 19, 2016 17.55 17.55 17.42 17.47 293,272 -0.04(-0.23%)
Oct 18, 2016 17.64 17.66 17.51 17.51 413,947 +0.02(+0.11%)
Oct 17, 2016 17.61 17.70 17.43 17.49 312,525 -0.07(-0.40%)
Oct 14, 2016 17.77 17.89 17.56 17.56 284,074 -0.18(-1.01%)
Oct 13, 2016 17.69 17.80 17.61 17.74 297,007 +0.06(+0.34%)
Oct 12, 2016 17.56 17.71 17.56 17.68 251,343 +0.14(+0.80%)
Oct 11, 2016 17.76 17.77 17.50 17.54 189,761 -0.21(-1.18%)
Oct 10, 2016 17.69 17.88 17.69 17.75 226,501 +0.12(+0.68%)
Oct 07, 2016 17.87 18.05 17.60 17.63 421,845 -0.13(-0.73%)
Oct 06, 2016 17.86 17.96 17.62 17.76 359,306 -0.15(-0.84%)
Oct 05, 2016 18.16 18.18 17.77 17.91 575,695 -0.18(-1.00%)
Oct 04, 2016 18.43 18.45 17.90 18.09 453,814 -0.35(-1.90%)
Oct 03, 2016 18.62 18.69 18.33 18.44 462,543 -0.30(-1.60%)
Sep 30, 2016 18.92 18.96 18.54 18.74 525,605 -0.06(-0.32%)
Sep 29, 2016 18.88 18.93 18.64 18.80 364,529 -0.17(-0.90%)
Sep 28, 2016 18.83 18.99 18.71 18.97 327,272 +0.21(+1.12%)
Sep 27, 2016 19.05 19.05 18.68 18.76 299,776 -0.23(-1.21%)
Sep 26, 2016 18.82 19.01 18.76 18.99 336,048 +0.09(+0.48%)
Sep 23, 2016 18.79 18.97 18.55 18.90 314,525 +0.11(+0.59%)
Sep 22, 2016 18.54 18.81 18.54 18.79 275,496 +0.44(+2.40%)
Sep 21, 2016 18.23 18.39 17.90 18.35 272,294 +0.13(+0.71%)
Sep 20, 2016 18.34 18.38 18.11 18.22 583,476 +0.01(+0.05%)
Sep 19, 2016 17.88 18.21 17.85 18.21 735,543 +0.33(+1.85%)
Sep 16, 2016 17.68 17.95 17.54 17.88 1,649,008 +0.02(+0.11%)
Sep 15, 2016 17.80 17.88 17.66 17.86 612,233 +0.06(+0.34%)
Sep 14, 2016 17.91 18.04 17.77 17.80 356,516 -0.11(-0.61%)
Sep 13, 2016 18.36 18.36 17.89 17.91 355,974 -0.56(-3.03%)
Sep 12, 2016 18.39 18.51 18.30 18.47 711,610 +0.06(+0.33%)
Sep 09, 2016 19.03 19.16 18.38 18.41 576,367 -0.96(-4.96%)
Sep 08, 2016 19.41 19.46 19.28 19.37 298,891 -0.11(-0.56%)
Sep 07, 2016 19.51 19.55 19.42 19.48 2,062,656 +0.03(+0.15%)
Sep 06, 2016 19.37 19.51 19.18 19.45 663,560 +0.11(+0.57%)
Sep 02, 2016 19.25 19.34 19.34 19.34 427,300 +0.17(+0.89%)
Sep 01, 2016 19.38 19.44 19.09 19.17 532,710 -0.26(-1.34%)
Aug 31, 2016 19.36 19.52 19.24 19.43 669,886 +0.01(+0.05%)
Aug 30, 2016 19.55 19.61 19.31 19.42 431,882 -0.13(-0.66%)
Aug 29, 2016 19.54 19.75 19.51 19.55 412,097 +0.05(+0.26%)
Aug 26, 2016 19.69 19.89 19.32 19.50 784,855 -0.17(-0.86%)
Aug 25, 2016 19.37 19.73 19.37 19.67 1,725,362 +0.34(+1.76%)
Aug 24, 2016 19.16 19.33 18.95 19.33 590,776 +0.19(+0.99%)
Aug 23, 2016 19.19 19.28 19.06 19.14 142,641 +0.07(+0.37%)
Aug 22, 2016 18.92 19.08 18.82 19.07 160,508 +0.13(+0.69%)
Aug 19, 2016 19.14 19.38 18.91 18.94 228,703 -0.19(-0.99%)
Aug 18, 2016 19.09 19.23 19.02 19.13 233,786 +0.05(+0.26%)
Aug 17, 2016 19.03 19.08 18.83 19.08 236,369 +0.05(+0.26%)
Aug 16, 2016 19.23 19.23 18.93 19.03 233,704 -0.28(-1.45%)
Aug 15, 2016 19.46 19.48 19.27 19.31 241,627 -0.07(-0.36%)
Aug 12, 2016 19.46 19.54 19.31 19.38 226,765 +0.14(+0.73%)
Aug 11, 2016 19.75 19.75 19.14 19.24 349,063 -0.34(-1.74%)
Aug 10, 2016 19.62 19.70 19.46 19.58 346,651 +0.02(+0.10%)
Aug 09, 2016 19.56 19.60 19.43 19.56 200,218 +0.03(+0.15%)
Aug 08, 2016 19.61 19.76 19.49 19.53 417,890 -0.01(-0.05%)
Aug 05, 2016 19.50 19.58 19.28 19.54 599,877 +0.13(+0.67%)
Aug 04, 2016 19.49 19.62 19.36 19.41 481,020 -0.13(-0.67%)
Aug 03, 2016 19.50 19.78 19.27 19.54 732,179 +0.04(+0.21%)
Aug 02, 2016 19.67 19.86 19.46 19.50 700,363 -0.30(-1.52%)
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.