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 (%)
Aug 30, 2019 11.91 11.94 11.79 11.90 448,100 -0.01(-0.08%)
Aug 29, 2019 11.87 11.97 11.81 11.91 227,594 +0.11(+0.93%)
Aug 28, 2019 11.74 11.86 11.68 11.80 604,527 +0.07(+0.60%)
Aug 27, 2019 11.97 11.97 11.72 11.73 368,686 -0.14(-1.18%)
Aug 26, 2019 11.97 11.97 11.78 11.87 430,902 -0.03(-0.25%)
Aug 23, 2019 12.11 12.30 11.86 11.90 786,000 -0.22(-1.82%)
Aug 22, 2019 11.91 12.15 11.89 12.12 555,655 +0.23(+1.93%)
Aug 21, 2019 11.88 11.89 11.75 11.89 444,405 +0.06(+0.51%)
Aug 20, 2019 12.00 12.03 11.81 11.83 530,476 -0.15(-1.25%)
Aug 19, 2019 12.07 12.08 11.94 11.98 358,818 -0.02(-0.17%)
Aug 16, 2019 11.86 12.06 11.83 12.00 475,900 +0.13(+1.10%)
Aug 15, 2019 11.82 11.96 11.77 11.87 310,391 -0.06(-0.50%)
Aug 14, 2019 12.01 12.08 11.87 11.93 327,504 -0.19(-1.57%)
Aug 13, 2019 12.11 12.23 12.07 12.12 614,629 -0.03(-0.25%)
Aug 12, 2019 12.30 12.31 12.10 12.15 325,673 -0.15(-1.22%)
Aug 09, 2019 12.30 12.33 12.13 12.30 533,500 -0.01(-0.08%)
Aug 08, 2019 12.17 12.34 12.06 12.31 427,145 +0.18(+1.48%)
Aug 07, 2019 11.92 12.14 11.80 12.13 477,461 +0.17(+1.42%)
Aug 06, 2019 12.04 12.07 11.77 11.96 702,429 -0.11(-0.91%)
Aug 05, 2019 12.39 12.39 11.89 12.07 692,531 -0.39(-3.13%)
Aug 02, 2019 12.29 12.52 12.25 12.46 725,500 +0.15(+1.22%)
Aug 01, 2019 12.35 12.47 12.16 12.31 1,092,153 +0.06(+0.49%)
Jul 31, 2019 12.10 12.27 12.01 12.25 1,206,358 +0.15(+1.24%)
Jul 30, 2019 11.87 12.11 11.87 12.10 740,495 +0.17(+1.42%)
Jul 29, 2019 11.87 12.02 11.87 11.93 744,861 +0.10(+0.85%)
Jul 26, 2019 11.71 11.85 11.61 11.83 712,400 +0.12(+1.02%)
Jul 25, 2019 11.86 11.87 11.67 11.71 439,620 -0.14(-1.18%)
Jul 24, 2019 11.61 11.90 11.56 11.85 647,567 +0.27(+2.33%)
Jul 23, 2019 11.41 11.62 11.39 11.58 695,241 +0.18(+1.58%)
Jul 22, 2019 11.45 11.51 11.33 11.40 259,774 -0.02(-0.18%)
Jul 19, 2019 11.61 11.72 11.41 11.42 480,000 -0.22(-1.89%)
Jul 18, 2019 11.68 11.73 11.44 11.64 710,321 -0.04(-0.34%)
Jul 17, 2019 11.68 11.76 11.51 11.68 518,987 -0.01(-0.09%)
Jul 16, 2019 11.68 11.80 11.66 11.69 219,593 -0.05(-0.43%)
Jul 15, 2019 11.79 11.84 11.66 11.74 635,544 -0.02(-0.17%)
Jul 12, 2019 11.46 11.83 11.46 11.76 387,000 -0.04(-0.34%)
Jul 11, 2019 11.97 11.99 11.60 11.80 537,353 -0.15(-1.26%)
Jul 10, 2019 12.02 12.06 11.88 11.95 1,104,031 -0.01(-0.08%)
Jul 09, 2019 11.95 11.97 11.80 11.96 527,852 +0.00(+0.00%)
Jul 08, 2019 11.99 12.01 11.93 11.96 471,139 -0.06(-0.50%)
Jul 05, 2019 11.83 12.03 11.74 12.02 314,300 +0.10(+0.84%)
Jul 03, 2019 11.94 12.03 11.88 11.92 404,300 +0.02(+0.17%)
Jul 02, 2019 11.76 11.90 11.67 11.90 512,303 +0.20(+1.71%)
Jul 01, 2019 12.17 12.17 11.54 11.70 660,459 -0.41(-3.39%)
Jun 28, 2019 12.03 12.21 12.03 12.11 914,800 +0.10(+0.83%)
Jun 27, 2019 11.78 12.01 11.70 12.01 625,859 +0.28(+2.39%)
Jun 26, 2019 12.34 12.34 11.73 11.73 1,132,278 -0.57(-4.63%)
Jun 25, 2019 12.35 12.50 12.24 12.30 575,758 -0.02(-0.16%)
Jun 24, 2019 12.62 12.62 12.32 12.32 398,791 -0.26(-2.07%)
Jun 21, 2019 12.65 12.65 12.46 12.58 917,100 -0.14(-1.10%)
Jun 20, 2019 12.79 12.85 12.66 12.72 311,727 -0.01(-0.08%)
Jun 19, 2019 12.56 12.77 12.51 12.73 441,945 -0.11(-0.86%)
Jun 18, 2019 12.88 12.98 12.75 12.84 517,309 +0.00(+0.00%)
Jun 17, 2019 12.71 12.92 12.71 12.84 344,371 +0.13(+1.02%)
Jun 14, 2019 12.75 12.76 12.65 12.71 400,800 +0.03(+0.24%)
Jun 13, 2019 12.61 12.69 12.51 12.68 567,290 +0.12(+0.96%)
Jun 12, 2019 12.48 12.61 12.46 12.56 383,462 +0.07(+0.56%)
Jun 11, 2019 12.52 12.57 12.37 12.49 623,814 -0.01(-0.08%)
Jun 10, 2019 12.65 12.65 12.43 12.50 592,367 -0.13(-1.03%)
Jun 07, 2019 12.63 12.70 12.56 12.63 554,700 +0.05(+0.40%)
Jun 06, 2019 12.60 12.67 12.43 12.58 513,015 +0.00(+0.00%)
Jun 05, 2019 12.37 12.59 12.35 12.58 362,584 +0.24(+1.94%)
Jun 04, 2019 12.27 12.39 12.19 12.34 322,976 +0.08(+0.65%)
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.