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, 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%)
Aug 01, 2016 19.82 19.97 19.74 19.80 428,115 -0.04(-0.20%)
Jul 29, 2016 19.67 19.96 19.67 19.84 1,154,455 +0.17(+0.86%)
Jul 28, 2016 19.50 19.76 19.50 19.67 476,746 +0.16(+0.82%)
Jul 27, 2016 19.72 19.72 19.46 19.51 437,456 -0.20(-1.01%)
Jul 26, 2016 19.85 19.88 19.60 19.71 352,408 -0.09(-0.45%)
Jul 25, 2016 19.80 19.93 19.69 19.80 668,031 +0.00(+0.00%)
Jul 22, 2016 19.35 19.97 19.35 19.80 704,404 +0.02(+0.10%)
Jul 21, 2016 19.83 19.91 19.57 19.78 574,402 -0.12(-0.60%)
Jul 20, 2016 19.97 20.01 19.88 19.90 377,115 -0.11(-0.55%)
Jul 19, 2016 19.66 20.03 19.54 20.01 321,814 -0.04(-0.20%)
Jul 18, 2016 20.11 20.19 19.97 20.05 452,724 -0.04(-0.20%)
Jul 15, 2016 20.04 20.10 19.90 20.09 324,453 +0.11(+0.55%)
Jul 14, 2016 20.19 20.15 19.97 19.98 319,245 -0.21(-1.04%)
Jul 13, 2016 19.93 20.24 19.77 20.19 435,098 +0.31(+1.56%)
Jul 12, 2016 19.89 20.05 19.73 19.88 483,657 -0.02(-0.10%)
Jul 11, 2016 19.90 20.04 19.72 19.90 1,232,454 +0.05(+0.25%)
Jul 08, 2016 19.70 19.91 19.55 19.85 358,457 +0.30(+1.53%)
Jul 07, 2016 19.82 19.82 19.41 19.55 339,051 -0.31(-1.56%)
Jul 06, 2016 19.90 20.01 19.73 19.86 285,160 -0.08(-0.40%)
Jul 05, 2016 19.67 20.02 19.64 19.94 382,370 +0.26(+1.32%)
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.