Ramco-Gershenson Properties Trust (NY: RPT )

10.82 USD -0.32 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.26 13.27 13.02 13.22 555,207 +0.05(+0.38%)
Jan 30, 2018 13.34 13.43 13.16 13.17 429,321 -0.23(-1.72%)
Jan 29, 2018 13.49 13.55 13.22 13.40 289,608 -0.16(-1.18%)
Jan 26, 2018 13.78 13.78 13.46 13.56 339,802 -0.20(-1.45%)
Jan 25, 2018 13.80 13.83 13.54 13.76 615,277 -0.02(-0.15%)
Jan 24, 2018 13.96 13.97 13.67 13.78 362,049 -0.22(-1.57%)
Jan 23, 2018 13.91 14.08 13.91 14.00 516,550 +0.09(+0.65%)
Jan 22, 2018 13.75 13.91 13.70 13.91 289,623 +0.18(+1.31%)
Jan 19, 2018 13.55 13.73 13.49 13.73 535,959 +0.17(+1.25%)
Jan 18, 2018 13.71 13.71 13.54 13.56 455,928 -0.15(-1.09%)
Jan 17, 2018 13.66 13.84 13.59 13.71 623,818 +0.14(+1.03%)
Jan 16, 2018 13.87 13.94 13.57 13.57 620,333 -0.18(-1.31%)
Jan 12, 2018 13.75 13.75 13.75 0 -0.16(-1.15%)
Jan 11, 2018 13.93 13.98 13.84 13.91 391,722 +0.04(+0.29%)
Jan 10, 2018 13.97 13.97 13.70 13.87 699,244 -0.16(-1.14%)
Jan 09, 2018 14.57 14.57 14.03 14.03 644,206 -0.57(-3.90%)
Jan 08, 2018 14.50 14.60 14.40 14.60 1,054,491 +0.10(+0.69%)
Jan 05, 2018 14.37 14.65 14.34 14.50 527,569 +0.13(+0.90%)
Jan 04, 2018 14.70 14.72 14.35 14.37 315,290 -0.23(-1.58%)
Jan 03, 2018 14.82 14.88 14.54 14.60 359,537 -0.19(-1.28%)
Jan 02, 2018 14.81 14.95 14.67 14.79 460,131 +0.06(+0.41%)
Dec 29, 2017 14.73 14.73 14.73 0 -0.09(-0.61%)
Dec 28, 2017 14.70 14.83 14.56 14.82 324,362 +0.15(+1.02%)
Dec 27, 2017 14.69 14.83 14.65 14.67 244,583 +0.03(+0.20%)
Dec 26, 2017 14.42 14.70 14.38 14.64 246,429 +0.29(+2.02%)
Dec 22, 2017 14.20 14.44 14.13 14.35 469,292 +0.12(+0.84%)
Dec 21, 2017 14.23 14.33 14.16 14.23 249,270 +0.01(+0.07%)
Dec 20, 2017 14.22 14.40 14.21 14.22 453,897 -0.01(-0.07%)
Dec 19, 2017 14.47 14.53 14.23 14.23 524,526 -0.51(-3.46%)
Dec 18, 2017 14.83 15.00 14.69 14.74 654,609 +0.02(+0.14%)
Dec 15, 2017 14.42 14.82 14.42 14.72 2,647,783 +0.31(+2.15%)
Dec 14, 2017 14.41 14.66 14.40 14.41 465,806 -0.06(-0.41%)
Dec 13, 2017 14.38 14.59 14.37 14.47 442,752 +0.08(+0.56%)
Dec 12, 2017 14.29 14.46 14.14 14.39 711,965 +0.05(+0.35%)
Dec 11, 2017 14.54 14.74 14.33 14.34 594,821 -0.15(-1.04%)
Dec 08, 2017 14.34 14.55 14.29 14.49 439,016 +0.00(+0.00%)
Dec 07, 2017 14.32 14.50 14.20 376,347 +0.00(+0.00%)
Dec 06, 2017 14.44 14.61 14.31 14.35 936,471 -0.01(-0.07%)
Dec 05, 2017 14.82 14.87 14.36 14.36 508,998 -0.47(-3.17%)
Dec 04, 2017 14.57 14.86 14.55 14.83 535,946 +0.36(+2.49%)
Dec 01, 2017 14.45 14.53 14.34 14.47 358,703 +0.06(+0.42%)
Nov 30, 2017 14.58 14.70 14.36 14.41 504,160 -0.16(-1.10%)
Nov 29, 2017 14.68 14.38 14.57 510,603 +0.19(+1.32%)
Nov 28, 2017 14.18 14.41 14.14 14.38 358,697 +0.17(+1.20%)
Nov 27, 2017 14.40 14.43 14.20 14.21 287,966 -0.16(-1.11%)
Nov 24, 2017 14.42 14.49 14.33 14.37 140,486 -0.03(-0.21%)
Nov 22, 2017 14.30 14.52 14.28 14.40 213,327 +0.05(+0.35%)
Nov 21, 2017 14.33 14.40 14.22 14.35 369,034 +0.09(+0.63%)
Nov 20, 2017 14.22 14.28 14.06 14.26 266,240 +0.05(+0.35%)
Nov 17, 2017 14.12 14.41 14.12 14.21 469,444 +0.05(+0.35%)
Nov 16, 2017 13.90 14.18 13.88 14.16 400,510 +0.26(+1.87%)
Nov 15, 2017 13.80 14.02 13.77 13.90 447,608 +0.06(+0.43%)
Nov 14, 2017 13.76 13.91 13.60 13.84 483,389 +0.04(+0.29%)
Nov 13, 2017 13.99 14.06 13.78 13.80 729,494 -0.14(-1.00%)
Nov 10, 2017 13.66 14.12 13.66 13.94 599,990 +0.20(+1.46%)
Nov 09, 2017 13.29 13.83 13.29 13.74 557,330 +0.33(+2.46%)
Nov 08, 2017 13.30 13.58 13.28 13.41 547,933 +0.03(+0.22%)
Nov 07, 2017 13.12 13.47 13.12 13.38 582,740 +0.29(+2.22%)
Nov 06, 2017 13.13 13.31 13.03 13.09 426,021 +0.01(+0.08%)
Nov 03, 2017 13.32 13.32 13.05 13.08 668,040 -0.35(-2.61%)
Nov 02, 2017 12.59 13.52 12.43 13.43 1,029,769 +0.08(+0.60%)
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.