Ramco-Gershenson Properties Trust (NY: RPT )

11.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.75 13.75 13.27 13.33 772,398 -0.44(-3.20%)
Apr 27, 2017 13.91 14.15 13.74 13.77 581,234 -0.12(-0.86%)
Apr 26, 2017 14.14 14.14 13.88 13.89 693,447 -0.34(-2.39%)
Apr 25, 2017 14.29 14.36 14.19 14.23 549,703 +0.04(+0.28%)
Apr 24, 2017 14.52 14.54 14.05 14.19 645,747 -0.24(-1.66%)
Apr 21, 2017 14.49 14.52 14.28 14.43 634,322 -0.09(-0.62%)
Apr 20, 2017 14.38 14.55 14.35 14.52 768,176 +0.11(+0.76%)
Apr 19, 2017 14.24 14.49 14.23 14.41 993,677 +0.16(+1.12%)
Apr 18, 2017 14.16 14.34 14.12 14.25 635,583 +0.09(+0.64%)
Apr 17, 2017 14.04 14.20 14.04 14.16 495,552 +0.14(+1.00%)
Apr 13, 2017 14.07 14.13 13.98 14.02 615,815 -0.05(-0.36%)
Apr 12, 2017 14.13 14.20 14.03 14.07 655,641 -0.06(-0.42%)
Apr 11, 2017 14.01 14.15 13.99 14.13 529,489 +0.13(+0.93%)
Apr 10, 2017 13.82 14.00 13.76 14.00 590,039 +0.19(+1.38%)
Apr 07, 2017 13.96 14.01 13.78 13.81 1,675,842 -0.14(-1.00%)
Apr 06, 2017 13.94 14.05 13.82 13.95 844,808 +0.01(+0.07%)
Apr 05, 2017 14.15 14.20 13.94 13.94 747,211 -0.16(-1.13%)
Apr 04, 2017 14.08 14.14 14.02 14.10 568,962 +0.01(+0.07%)
Apr 03, 2017 14.01 14.12 13.93 14.09 846,107 +0.07(+0.50%)
Mar 31, 2017 13.87 14.05 13.83 14.02 1,000,063 +0.14(+1.01%)
Mar 30, 2017 13.81 13.95 13.67 13.88 978,997 +0.08(+0.58%)
Mar 29, 2017 13.69 13.80 13.66 13.80 820,369 +0.08(+0.58%)
Mar 28, 2017 13.73 13.77 13.54 13.72 1,205,528 -0.04(-0.29%)
Mar 27, 2017 13.93 14.09 13.74 13.76 552,672 -0.19(-1.36%)
Mar 24, 2017 13.80 14.05 13.75 13.95 922,248 +0.16(+1.16%)
Mar 23, 2017 13.44 13.97 13.39 13.79 1,325,587 +0.35(+2.60%)
Mar 22, 2017 13.73 13.75 13.26 13.44 928,402 -0.29(-2.11%)
Mar 21, 2017 13.89 13.95 13.62 13.73 1,146,257 -0.15(-1.08%)
Mar 20, 2017 14.01 14.05 13.80 13.88 1,012,492 -0.13(-0.93%)
Mar 17, 2017 14.14 14.16 13.98 14.01 1,269,771 -0.14(-0.99%)
Mar 16, 2017 14.17 14.23 14.09 14.15 697,992 -0.27(-1.87%)
Mar 15, 2017 14.28 14.49 14.23 14.42 2,171,330 +0.21(+1.48%)
Mar 14, 2017 13.82 14.22 13.74 14.21 1,290,226 +0.34(+2.45%)
Mar 13, 2017 13.99 13.76 13.87 739,229 +0.03(+0.22%)
Mar 10, 2017 13.94 14.03 13.65 13.84 891,462 -0.03(-0.22%)
Mar 09, 2017 14.15 14.34 13.82 13.87 1,067,230 -0.27(-1.91%)
Mar 08, 2017 14.16 14.32 14.01 14.14 1,101,512 -0.23(-1.60%)
Mar 07, 2017 14.67 14.71 14.37 14.37 551,795 -0.35(-2.38%)
Mar 06, 2017 14.79 14.80 14.63 14.72 936,926 -0.16(-1.08%)
Mar 03, 2017 15.07 15.15 14.74 14.88 606,312 -0.21(-1.39%)
Mar 02, 2017 15.34 15.36 15.06 15.09 492,124 -0.25(-1.63%)
Mar 01, 2017 15.60 15.73 15.26 15.34 1,037,005 -0.32(-2.04%)
Feb 28, 2017 15.73 15.81 15.55 15.66 664,670 -0.10(-0.63%)
Feb 27, 2017 15.71 15.77 15.61 15.76 630,351 +0.01(+0.06%)
Feb 24, 2017 16.02 16.05 15.66 15.75 449,141 -0.29(-1.81%)
Feb 23, 2017 15.99 16.05 15.83 16.04 614,219 +0.05(+0.31%)
Feb 22, 2017 15.75 16.20 15.75 15.99 1,088,997 -0.44(-2.68%)
Feb 21, 2017 16.21 16.47 16.08 16.43 469,285 +0.28(+1.73%)
Feb 17, 2017 16.15 16.15 16.15 0 +0.02(+0.12%)
Feb 16, 2017 16.00 16.20 16.00 16.13 546,719 +0.08(+0.50%)
Feb 15, 2017 16.08 16.13 15.96 16.05 321,864 -0.17(-1.05%)
Feb 14, 2017 16.31 16.31 16.10 16.22 421,629 -0.18(-1.10%)
Feb 13, 2017 16.50 16.50 16.33 16.40 292,833 -0.11(-0.67%)
Feb 10, 2017 16.28 16.51 16.27 16.51 337,562 +0.24(+1.48%)
Feb 09, 2017 16.11 16.36 16.08 16.27 314,857 +0.16(+0.99%)
Feb 08, 2017 15.97 16.21 15.93 16.11 506,921 -0.04(-0.25%)
Feb 07, 2017 16.19 16.28 16.09 16.15 454,807 -0.02(-0.12%)
Feb 06, 2017 16.25 16.28 16.09 16.17 247,104 -0.03(-0.19%)
Feb 03, 2017 16.34 16.34 15.99 16.20 483,314 +0.08(+0.50%)
Feb 02, 2017 15.97 16.22 15.93 16.12 404,468 +0.20(+1.26%)
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.