Ramco-Gershenson Properties Trust (NY: RPT )

12.13 USD +0.06 (+0.50%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.94 17.96 17.66 17.71 466,554 -0.25(-1.39%)
Apr 28, 2016 17.90 18.06 17.90 17.96 156,979 -0.04(-0.22%)
Apr 27, 2016 18.00 18.04 17.74 18.00 294,645 +0.00(+0.00%)
Apr 26, 2016 17.90 18.12 17.90 18.00 262,157 +0.13(+0.73%)
Apr 25, 2016 17.82 17.87 17.66 17.87 234,266 +0.05(+0.28%)
Apr 22, 2016 17.90 17.96 17.74 17.82 340,767 +0.00(+0.00%)
Apr 21, 2016 17.96 18.21 17.73 17.82 836,530 -0.14(-0.78%)
Apr 20, 2016 18.06 18.14 17.88 17.96 437,647 -0.13(-0.72%)
Apr 19, 2016 17.91 18.10 17.86 18.09 371,763 +0.16(+0.89%)
Apr 18, 2016 17.88 18.00 17.80 17.93 195,764 +0.05(+0.28%)
Apr 15, 2016 17.80 17.94 17.76 17.88 193,097 +0.08(+0.45%)
Apr 14, 2016 17.91 17.91 17.71 17.80 212,914 -0.11(-0.61%)
Apr 13, 2016 17.96 17.96 17.71 17.91 279,047 +0.04(+0.22%)
Apr 12, 2016 17.81 18.02 17.81 17.87 237,203 +0.06(+0.34%)
Apr 11, 2016 17.88 17.94 17.79 17.81 324,687 -0.01(-0.06%)
Apr 08, 2016 17.87 17.89 17.74 17.82 158,474 +0.06(+0.34%)
Apr 07, 2016 17.93 17.99 17.69 17.76 386,073 -0.27(-1.50%)
Apr 06, 2016 17.86 18.04 17.77 18.03 418,127 +0.14(+0.78%)
Apr 05, 2016 17.98 18.10 17.82 17.89 562,087 -0.22(-1.21%)
Apr 04, 2016 18.13 18.18 17.99 18.11 988,631 +0.01(+0.06%)
Apr 01, 2016 18.11 18.18 17.95 18.10 589,817 +0.07(+0.39%)
Mar 31, 2016 17.84 18.05 17.82 18.03 471,434 +0.15(+0.84%)
Mar 30, 2016 17.72 17.98 17.62 17.88 574,711 +0.21(+1.19%)
Mar 29, 2016 17.22 17.68 17.20 17.67 598,633 +0.42(+2.43%)
Mar 28, 2016 17.05 17.25 17.00 17.25 265,263 +0.22(+1.29%)
Mar 24, 2016 17.08 17.03 17.03 17.03 615,900 -0.12(-0.70%)
Mar 23, 2016 17.19 17.39 17.04 17.15 1,067,163 -0.06(-0.35%)
Mar 22, 2016 17.28 17.38 17.16 17.21 555,331 -0.18(-1.04%)
Mar 21, 2016 17.36 17.50 17.33 17.39 1,674,543 -0.03(-0.17%)
Mar 18, 2016 17.52 17.52 17.35 17.42 1,201,908 -0.03(-0.17%)
Mar 17, 2016 17.03 17.45 16.92 17.45 591,567 +0.06(+0.35%)
Mar 16, 2016 16.99 17.40 16.84 17.39 576,040 +0.35(+2.05%)
Mar 15, 2016 17.04 17.11 16.91 17.04 360,464 -0.09(-0.53%)
Mar 14, 2016 17.19 17.30 16.86 17.13 523,075 -0.08(-0.46%)
Mar 11, 2016 16.92 17.22 16.87 17.21 861,991 +0.48(+2.87%)
Mar 10, 2016 16.94 17.01 16.57 16.73 273,816 -0.14(-0.83%)
Mar 09, 2016 16.85 17.20 16.57 16.87 273,140 +0.04(+0.24%)
Mar 08, 2016 16.94 17.01 16.81 16.83 337,833 -0.13(-0.77%)
Mar 07, 2016 17.05 17.12 16.90 16.96 303,088 -0.15(-0.88%)
Mar 04, 2016 17.17 17.23 16.98 17.11 316,591 -0.09(-0.52%)
Mar 03, 2016 17.29 17.33 17.10 17.20 326,624 -0.06(-0.35%)
Mar 02, 2016 17.03 17.31 16.92 17.26 335,048 +0.16(+0.94%)
Mar 01, 2016 16.90 17.13 16.85 17.10 300,779 +0.30(+1.79%)
Feb 29, 2016 17.01 17.13 16.76 16.80 467,614 -0.21(-1.23%)
Feb 26, 2016 17.36 17.50 17.00 17.01 393,466 -0.29(-1.68%)
Feb 25, 2016 17.05 17.32 16.95 17.30 524,537 +0.33(+1.94%)
Feb 24, 2016 16.79 17.01 16.66 16.97 436,011 +0.01(+0.06%)
Feb 23, 2016 16.95 17.22 16.94 16.96 317,263 -0.09(-0.53%)
Feb 22, 2016 17.06 17.35 16.94 17.05 342,002 +0.12(+0.71%)
Feb 19, 2016 16.87 17.06 16.83 16.93 315,732 +0.03(+0.18%)
Feb 18, 2016 16.85 16.92 16.64 16.90 248,610 +0.07(+0.42%)
Feb 17, 2016 16.89 17.01 16.76 16.83 411,581 -0.02(-0.12%)
Feb 16, 2016 16.74 16.87 16.63 16.85 252,357 +0.29(+1.75%)
Feb 12, 2016 16.64 16.56 16.56 16.56 290,900 +0.05(+0.30%)
Feb 11, 2016 16.30 16.58 16.21 16.51 377,561 -0.03(-0.18%)
Feb 10, 2016 16.78 16.97 16.49 16.54 501,550 -0.13(-0.78%)
Feb 09, 2016 16.45 16.87 16.42 16.67 590,490 +0.03(+0.18%)
Feb 08, 2016 16.97 17.03 16.39 16.64 454,598 -0.44(-2.58%)
Feb 05, 2016 17.17 17.26 16.97 17.08 540,728 -0.12(-0.70%)
Feb 04, 2016 17.15 17.33 17.08 17.20 341,569 -0.04(-0.23%)
Feb 03, 2016 17.23 17.38 17.09 17.24 780,361 +0.09(+0.52%)
Feb 02, 2016 17.28 17.29 16.97 17.15 633,404 -0.11(-0.64%)
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.