Ramco-Gershenson Properties Trust (NY: RPT )

10.97 USD -0.09 (-0.81%)
Official Closing Price Updated: 7:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.06 14.18 13.91 13.95 1,620,900 -0.17(-1.20%)
Jan 30, 2020 14.70 14.70 13.96 14.12 1,433,999 -0.60(-4.08%)
Jan 29, 2020 14.74 14.86 14.70 14.72 385,121 -0.05(-0.34%)
Jan 28, 2020 14.64 14.81 14.63 14.77 308,767 +0.14(+0.96%)
Jan 27, 2020 14.75 14.85 14.62 14.63 308,003 -0.22(-1.48%)
Jan 24, 2020 14.89 14.90 14.77 14.85 498,400 -0.04(-0.27%)
Jan 23, 2020 14.83 14.99 14.71 14.89 532,914 +0.09(+0.61%)
Jan 22, 2020 14.84 14.91 14.72 14.80 395,082 -0.02(-0.13%)
Jan 21, 2020 14.66 14.83 14.59 14.82 285,445 +0.16(+1.09%)
Jan 17, 2020 14.63 14.74 14.52 14.66 434,900 +0.07(+0.48%)
Jan 16, 2020 14.61 14.68 14.54 14.59 259,637 +0.04(+0.27%)
Jan 15, 2020 14.51 14.66 14.47 14.55 391,209 +0.08(+0.55%)
Jan 14, 2020 14.41 14.49 14.26 14.47 413,776 +0.06(+0.42%)
Jan 13, 2020 14.28 14.42 14.26 14.41 341,094 +0.11(+0.77%)
Jan 10, 2020 14.22 14.36 14.07 14.30 764,800 +0.07(+0.49%)
Jan 09, 2020 14.42 14.43 14.22 14.23 346,104 -0.20(-1.39%)
Jan 08, 2020 14.44 14.53 14.36 14.43 358,068 -0.05(-0.35%)
Jan 07, 2020 14.62 14.62 14.42 14.48 911,090 -0.21(-1.43%)
Jan 06, 2020 14.50 14.75 14.50 14.69 524,554 +0.10(+0.69%)
Jan 03, 2020 14.45 14.69 14.38 14.59 608,200 +0.06(+0.41%)
Jan 02, 2020 15.11 15.18 14.44 14.53 705,796 -0.51(-3.39%)
Dec 31, 2019 14.74 15.10 14.74 15.04 930,400 +0.26(+1.76%)
Dec 30, 2019 14.71 14.81 14.65 14.78 811,175 +0.05(+0.34%)
Dec 27, 2019 14.65 14.77 14.54 14.73 582,600 +0.10(+0.68%)
Dec 26, 2019 14.53 14.63 14.45 14.63 370,921 +0.14(+0.97%)
Dec 24, 2019 14.52 14.56 14.46 14.49 185,100 -0.03(-0.21%)
Dec 23, 2019 14.65 14.67 14.42 14.52 422,324 -0.10(-0.68%)
Dec 20, 2019 14.54 14.72 14.49 14.62 2,238,800 +0.12(+0.83%)
Dec 19, 2019 14.50 14.60 14.39 14.50 862,510 -0.16(-1.09%)
Dec 18, 2019 14.57 14.72 14.54 14.66 851,244 +0.08(+0.55%)
Dec 17, 2019 14.67 14.76 14.50 14.58 894,472 +0.01(+0.07%)
Dec 16, 2019 14.49 14.59 14.40 14.57 1,137,020 +0.17(+1.18%)
Dec 13, 2019 14.54 14.57 14.27 14.40 918,100 -0.12(-0.83%)
Dec 12, 2019 14.70 14.76 14.47 14.52 1,566,603 -0.20(-1.36%)
Dec 11, 2019 14.79 14.89 14.64 14.72 1,382,697 +0.09(+0.62%)
Dec 10, 2019 14.61 14.68 14.57 14.63 512,180 +0.01(+0.07%)
Dec 09, 2019 14.53 14.63 14.49 14.62 435,804 +0.10(+0.69%)
Dec 06, 2019 14.59 14.65 14.52 14.52 429,900 +0.02(+0.14%)
Dec 05, 2019 14.52 14.57 14.46 14.50 536,028 +0.00(+0.00%)
Dec 04, 2019 14.40 14.62 14.37 14.50 439,899 +0.05(+0.35%)
Dec 03, 2019 14.51 14.56 14.40 14.45 633,420 -0.06(-0.41%)
Dec 02, 2019 14.79 14.79 14.45 14.51 676,896 -0.27(-1.83%)
Nov 29, 2019 14.73 14.84 14.68 14.78 224,500 +0.05(+0.34%)
Nov 27, 2019 14.66 14.77 14.64 14.73 298,300 +0.07(+0.48%)
Nov 26, 2019 14.48 14.77 14.48 14.66 554,350 +0.18(+1.24%)
Nov 25, 2019 14.31 14.55 14.29 14.48 599,862 +0.23(+1.61%)
Nov 22, 2019 14.33 14.35 14.02 14.25 667,000 -0.01(-0.07%)
Nov 21, 2019 14.41 14.41 14.12 14.26 502,846 -0.13(-0.90%)
Nov 20, 2019 14.61 14.61 14.21 14.39 1,070,217 -0.24(-1.64%)
Nov 19, 2019 14.64 14.65 14.51 14.63 953,004 +0.02(+0.14%)
Nov 18, 2019 14.60 14.70 14.55 14.61 562,636 +0.04(+0.27%)
Nov 15, 2019 14.74 14.78 14.53 14.57 777,500 -0.11(-0.75%)
Nov 14, 2019 14.59 14.75 14.59 14.68 539,983 +0.11(+0.75%)
Nov 13, 2019 14.43 14.62 14.34 14.57 329,257 +0.11(+0.76%)
Nov 12, 2019 14.62 14.69 14.46 14.46 571,203 -0.12(-0.82%)
Nov 11, 2019 14.40 14.58 14.40 14.58 453,993 +0.14(+0.97%)
Nov 08, 2019 14.40 14.52 14.39 14.44 339,700 -0.03(-0.21%)
Nov 07, 2019 14.76 14.77 14.44 14.47 362,977 -0.28(-1.90%)
Nov 06, 2019 14.69 14.83 14.64 14.75 503,577 +0.08(+0.55%)
Nov 05, 2019 14.75 14.81 14.58 14.67 439,308 -0.11(-0.74%)
Nov 04, 2019 14.72 14.82 14.62 14.78 847,300 +0.10(+0.68%)
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.