Ramco-Gershenson Properties Trust (NY: RPT )

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.