Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.940 7.030 6.690 6.820 703,429 -0.30(-4.21%)
Apr 29, 2020 6.740 7.200 6.660 7.120 768,567 +0.65(+10.05%)
Apr 28, 2020 5.970 6.555 5.852 6.470 1,022,854 +0.75(+13.11%)
Apr 27, 2020 5.350 5.850 5.280 5.720 862,992 +0.45(+8.54%)
Apr 24, 2020 5.350 5.380 5.155 5.270 540,200 -0.02(-0.38%)
Apr 23, 2020 5.230 5.510 5.130 5.290 614,389 +0.06(+1.15%)
Apr 22, 2020 5.080 5.285 4.940 5.230 1,133,179 +0.01(+0.19%)
Apr 21, 2020 4.980 5.295 4.940 5.220 960,825 +0.13(+2.55%)
Apr 20, 2020 5.350 5.420 5.010 5.090 877,289 -0.46(-8.29%)
Apr 17, 2020 5.620 5.910 5.530 5.550 784,100 +0.12(+2.21%)
Apr 16, 2020 5.800 6.070 5.350 5.430 937,924 -0.80(-12.84%)
Apr 15, 2020 6.330 6.470 6.000 6.230 935,823 -0.43(-6.46%)
Apr 14, 2020 6.870 7.000 6.575 6.660 656,656 +0.04(+0.60%)
Apr 13, 2020 7.020 7.070 6.525 6.620 810,915 -0.40(-5.70%)
Apr 09, 2020 6.220 7.045 6.030 7.020 1,163,500 +1.17(+20.00%)
Apr 08, 2020 5.870 6.023 5.510 5.850 1,779,869 +0.14(+2.45%)
Apr 07, 2020 5.710 6.440 5.670 5.710 1,806,587 +0.15(+2.70%)
Apr 06, 2020 5.080 5.760 5.050 5.560 1,289,358 +0.72(+14.88%)
Apr 03, 2020 4.880 5.140 4.615 4.840 1,481,200 -0.05(-1.02%)
Apr 02, 2020 5.260 5.650 4.890 4.890 1,192,647 -0.51(-9.44%)
Apr 01, 2020 5.930 5.940 5.200 5.400 1,079,557 -0.63(-10.45%)
Mar 31, 2020 5.700 6.050 5.620 6.030 1,112,927 +0.25(+4.33%)
Mar 30, 2020 6.450 6.450 5.470 5.780 975,218 -0.62(-9.69%)
Mar 27, 2020 6.560 6.630 6.320 6.400 1,001,900 -0.40(-5.88%)
Mar 26, 2020 6.420 7.300 6.170 6.800 1,204,405 +0.52(+8.28%)
Mar 25, 2020 6.140 6.772 5.880 6.280 1,563,343 +0.19(+3.12%)
Mar 24, 2020 5.900 6.270 5.760 6.090 621,220 +0.43(+7.60%)
Mar 23, 2020 6.390 6.540 5.470 5.660 1,129,091 -0.87(-13.32%)
Mar 20, 2020 5.760 7.450 5.620 6.530 1,543,500 +0.76(+13.17%)
Mar 19, 2020 5.520 6.150 5.110 5.770 1,333,762 -0.03(-0.52%)
Mar 18, 2020 7.520 7.620 5.440 5.800 1,020,682 -2.40(-29.27%)
Mar 17, 2020 7.800 8.220 7.280 8.200 1,245,051 +0.39(+4.99%)
Mar 16, 2020 9.400 9.400 7.710 7.810 1,252,482 -2.62(-25.12%)
Mar 13, 2020 10.35 10.44 9.850 10.43 943,000 +0.57(+5.78%)
Mar 12, 2020 10.72 11.02 9.845 9.860 987,993 -1.58(-13.81%)
Mar 11, 2020 11.78 11.90 11.30 11.44 755,155 -0.60(-4.98%)
Mar 10, 2020 12.03 12.09 11.33 12.04 915,004 +0.24(+2.03%)
Mar 09, 2020 12.44 12.69 11.78 11.80 913,457 -1.20(-9.23%)
Mar 06, 2020 12.80 13.03 12.60 13.00 472,000 -0.14(-1.07%)
Mar 05, 2020 13.30 13.33 12.93 13.14 847,357 -0.36(-2.67%)
Mar 04, 2020 13.25 13.56 13.25 13.50 435,793 +0.40(+3.05%)
Mar 03, 2020 13.22 13.55 12.91 13.10 792,317 +0.01(+0.08%)
Mar 02, 2020 13.00 13.24 12.60 13.09 1,438,301 +0.13(+1.00%)
Feb 28, 2020 12.81 13.07 12.58 12.96 1,433,800 -0.12(-0.92%)
Feb 27, 2020 13.50 13.76 13.08 13.08 1,081,804 -0.62(-4.53%)
Feb 26, 2020 14.02 14.14 13.65 13.70 894,952 -0.28(-2.00%)
Feb 25, 2020 14.45 14.45 13.92 13.98 829,194 -0.48(-3.32%)
Feb 24, 2020 14.42 14.54 14.38 14.46 561,453 -0.20(-1.36%)
Feb 21, 2020 14.68 14.77 14.51 14.66 605,600 +0.02(+0.14%)
Feb 20, 2020 14.61 14.94 14.34 14.64 960,461 +0.40(+2.81%)
Feb 19, 2020 14.69 14.69 14.15 14.24 1,018,035 -0.44(-3.00%)
Feb 18, 2020 14.71 14.92 14.64 14.68 327,027 -0.02(-0.14%)
Feb 14, 2020 14.59 14.73 14.50 14.70 282,000 +0.15(+1.03%)
Feb 13, 2020 14.29 14.59 14.29 14.55 311,241 +0.19(+1.32%)
Feb 12, 2020 14.54 14.55 14.25 14.36 565,713 -0.16(-1.10%)
Feb 11, 2020 14.75 14.80 14.31 14.52 846,586 -0.17(-1.16%)
Feb 10, 2020 14.56 14.69 14.48 14.69 623,192 +0.26(+1.80%)
Feb 07, 2020 14.48 14.53 14.38 14.43 963,500 -0.10(-0.69%)
Feb 06, 2020 14.51 14.61 14.46 14.53 356,208 +0.04(+0.28%)
Feb 05, 2020 14.54 14.54 14.40 14.49 712,186 +0.02(+0.14%)
Feb 04, 2020 14.13 14.53 14.04 14.47 502,280 +0.39(+2.77%)
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.