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 (%)
Dec 31, 2018 12.12 12.18 11.83 11.95 911,200 -0.18(-1.48%)
Dec 28, 2018 12.32 12.39 12.05 12.13 875,200 -0.09(-0.74%)
Dec 27, 2018 12.17 12.22 11.83 12.22 912,795 -0.07(-0.57%)
Dec 26, 2018 11.79 12.35 11.73 12.29 679,609 +0.50(+4.24%)
Dec 24, 2018 12.04 12.12 11.74 11.79 463,300 -0.32(-2.64%)
Dec 21, 2018 12.20 12.32 12.06 12.11 2,533,400 -0.02(-0.16%)
Dec 20, 2018 12.44 12.44 12.07 12.13 638,636 -0.29(-2.33%)
Dec 19, 2018 13.05 13.05 12.38 12.42 1,021,424 -0.75(-5.69%)
Dec 18, 2018 13.29 13.39 13.16 13.17 892,527 -0.03(-0.23%)
Dec 17, 2018 14.20 14.20 13.19 13.20 1,321,751 -1.02(-7.17%)
Dec 14, 2018 14.04 14.42 14.04 14.22 644,800 +0.10(+0.71%)
Dec 13, 2018 13.83 14.22 13.83 14.12 880,624 +0.33(+2.39%)
Dec 12, 2018 14.15 14.16 13.70 13.79 656,336 -0.27(-1.92%)
Dec 11, 2018 14.19 14.27 14.01 14.06 797,307 -0.05(-0.35%)
Dec 10, 2018 14.34 14.34 13.97 14.11 762,180 -0.20(-1.40%)
Dec 07, 2018 14.39 14.40 14.22 14.31 503,100 -0.05(-0.35%)
Dec 06, 2018 13.65 14.37 13.58 14.36 747,023 +0.62(+4.51%)
Dec 04, 2018 14.19 14.19 13.71 13.74 711,600 -0.44(-3.10%)
Dec 03, 2018 14.33 14.33 14.07 14.18 571,807 -0.11(-0.77%)
Nov 30, 2018 14.08 14.36 14.08 14.29 984,700 +0.21(+1.49%)
Nov 29, 2018 13.95 14.12 13.79 14.08 503,809 +0.11(+0.79%)
Nov 28, 2018 13.67 13.99 13.64 13.97 504,090 +0.27(+1.97%)
Nov 27, 2018 13.67 13.90 13.66 13.70 677,270 +0.05(+0.37%)
Nov 26, 2018 13.65 13.67 13.53 13.65 601,381 +0.10(+0.74%)
Nov 23, 2018 13.58 13.63 13.45 13.55 193,900 -0.03(-0.22%)
Nov 21, 2018 13.58 13.58 13.58 0 +0.09(+0.67%)
Nov 20, 2018 13.54 13.62 13.40 13.49 716,813 -0.08(-0.59%)
Nov 19, 2018 13.57 13.70 13.46 13.57 652,882 +0.00(+0.00%)
Nov 16, 2018 13.29 13.57 13.22 13.57 657,700 +0.18(+1.34%)
Nov 15, 2018 13.57 13.58 13.30 13.39 606,367 -0.27(-1.98%)
Nov 14, 2018 13.83 13.89 13.63 13.66 527,210 -0.08(-0.58%)
Nov 13, 2018 13.74 13.83 13.60 13.74 591,087 +0.13(+0.96%)
Nov 12, 2018 13.55 13.80 13.55 13.61 682,432 +0.12(+0.89%)
Nov 09, 2018 13.56 13.65 13.44 13.49 445,800 -0.08(-0.59%)
Nov 08, 2018 13.45 13.57 13.33 13.57 536,909 +0.11(+0.82%)
Nov 07, 2018 13.33 13.46 13.26 13.46 441,373 +0.17(+1.28%)
Nov 06, 2018 13.26 13.29 13.11 13.29 616,272 +0.10(+0.76%)
Nov 05, 2018 13.06 13.33 13.06 13.19 604,170 +0.15(+1.15%)
Nov 02, 2018 13.23 13.26 12.88 13.04 894,400 -0.17(-1.29%)
Nov 01, 2018 13.70 13.72 12.81 13.21 1,245,232 -0.07(-0.53%)
Oct 31, 2018 13.36 13.41 13.06 13.28 1,206,720 +0.03(+0.23%)
Oct 30, 2018 13.05 13.37 13.05 13.25 882,555 +0.20(+1.53%)
Oct 29, 2018 12.82 13.16 12.79 13.05 634,349 +0.18(+1.40%)
Oct 26, 2018 12.96 13.06 12.70 12.87 721,500 -0.13(-1.00%)
Oct 25, 2018 12.59 13.11 12.48 13.00 1,326,550 +0.38(+3.01%)
Oct 24, 2018 12.72 12.73 12.50 12.62 540,625 -0.05(-0.39%)
Oct 23, 2018 12.62 12.77 12.53 12.67 731,392 -0.01(-0.08%)
Oct 22, 2018 13.04 13.22 12.68 12.68 1,123,264 -0.32(-2.46%)
Oct 19, 2018 12.87 13.07 12.87 13.00 451,600 +0.12(+0.93%)
Oct 18, 2018 12.86 12.99 12.80 12.88 437,961 -0.02(-0.16%)
Oct 17, 2018 12.90 13.02 12.85 12.90 447,732 -0.05(-0.39%)
Oct 16, 2018 12.68 13.04 12.55 12.95 511,873 +0.28(+2.21%)
Oct 15, 2018 12.58 12.85 12.56 12.67 669,066 +0.08(+0.64%)
Oct 12, 2018 12.74 12.76 12.47 12.59 765,900 -0.04(-0.32%)
Oct 11, 2018 12.75 12.85 12.59 12.63 1,100,456 -0.10(-0.79%)
Oct 10, 2018 12.87 13.00 12.72 12.73 536,847 -0.18(-1.39%)
Oct 09, 2018 13.08 13.11 12.83 12.91 558,403 -0.15(-1.15%)
Oct 08, 2018 12.75 13.12 12.75 13.06 356,964 +0.34(+2.67%)
Oct 05, 2018 12.68 12.78 12.54 12.72 587,000 +0.06(+0.47%)
Oct 04, 2018 12.84 12.87 12.63 12.66 918,926 -0.23(-1.78%)
Oct 03, 2018 13.38 13.45 12.83 12.89 1,503,841 -0.47(-3.52%)
Oct 02, 2018 13.42 13.52 13.36 13.36 787,198 -0.02(-0.15%)
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.