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 (%)
Oct 30, 2020 4.960 5.040 4.830 4.890 511,900 -0.10(-2.00%)
Oct 29, 2020 4.960 5.130 4.870 4.990 694,455 -0.01(-0.20%)
Oct 28, 2020 4.910 5.020 4.846 5.000 698,493 -0.03(-0.60%)
Oct 27, 2020 5.300 5.340 5.020 5.030 277,338 -0.30(-5.63%)
Oct 26, 2020 5.460 5.460 5.220 5.330 302,859 -0.19(-3.44%)
Oct 23, 2020 5.280 5.530 5.280 5.520 244,300 +0.27(+5.14%)
Oct 22, 2020 5.150 5.270 5.100 5.250 448,501 +0.08(+1.55%)
Oct 21, 2020 5.050 5.230 4.925 5.170 1,048,666 +0.12(+2.38%)
Oct 20, 2020 5.090 5.190 5.020 5.050 454,275 +0.03(+0.60%)
Oct 19, 2020 5.240 5.240 5.010 5.020 414,127 -0.18(-3.46%)
Oct 16, 2020 5.280 5.280 5.080 5.200 694,800 -0.12(-2.26%)
Oct 15, 2020 5.190 5.380 5.180 5.320 334,664 +0.02(+0.38%)
Oct 14, 2020 5.370 5.430 5.280 5.300 291,831 -0.10(-1.85%)
Oct 13, 2020 5.510 5.590 5.310 5.400 636,727 -0.19(-3.40%)
Oct 12, 2020 5.570 5.620 5.450 5.590 419,044 +0.02(+0.36%)
Oct 09, 2020 5.810 5.878 5.505 5.570 430,700 -0.23(-3.97%)
Oct 08, 2020 5.640 5.820 5.640 5.800 340,024 +0.22(+3.94%)
Oct 07, 2020 5.790 5.890 5.510 5.580 1,081,653 -0.17(-2.96%)
Oct 06, 2020 5.910 5.980 5.720 5.750 521,842 -0.11(-1.88%)
Oct 05, 2020 5.950 5.970 5.650 5.860 451,305 -0.03(-0.51%)
Oct 02, 2020 5.470 5.895 5.470 5.890 370,400 +0.22(+3.88%)
Oct 01, 2020 5.520 5.690 5.455 5.670 310,222 +0.23(+4.23%)
Sep 30, 2020 5.500 5.655 5.375 5.440 577,520 -0.03(-0.55%)
Sep 29, 2020 5.680 5.680 5.320 5.470 442,592 -0.26(-4.54%)
Sep 28, 2020 5.500 5.845 5.480 5.730 528,022 +0.35(+6.51%)
Sep 25, 2020 5.040 5.445 5.020 5.380 466,100 +0.27(+5.28%)
Sep 24, 2020 4.950 5.220 4.830 5.110 466,822 +0.19(+3.86%)
Sep 23, 2020 5.270 5.430 4.900 4.920 615,501 -0.34(-6.46%)
Sep 22, 2020 5.470 5.590 5.260 5.260 491,693 -0.20(-3.66%)
Sep 21, 2020 5.800 5.800 5.390 5.460 786,435 -0.44(-7.46%)
Sep 18, 2020 6.100 6.160 5.890 5.900 1,353,600 -0.12(-1.99%)
Sep 17, 2020 6.090 6.190 5.950 6.020 519,799 -0.15(-2.43%)
Sep 16, 2020 6.270 6.420 6.130 6.170 1,042,628 -0.04(-0.64%)
Sep 15, 2020 5.990 6.320 5.940 6.210 406,952 +0.24(+4.02%)
Sep 14, 2020 5.820 5.980 5.770 5.970 355,081 +0.21(+3.65%)
Sep 11, 2020 6.050 6.050 5.720 5.760 471,500 -0.28(-4.64%)
Sep 10, 2020 6.220 6.260 6.020 6.040 461,071 -0.19(-3.05%)
Sep 09, 2020 6.310 6.430 6.160 6.230 375,490 -0.04(-0.64%)
Sep 08, 2020 6.390 6.390 6.150 6.270 405,353 -0.16(-2.49%)
Sep 04, 2020 6.410 6.550 6.280 6.430 502,000 +0.13(+2.06%)
Sep 03, 2020 6.200 6.435 6.183 6.300 462,738 +0.12(+1.94%)
Sep 02, 2020 5.910 6.180 5.830 6.180 458,276 +0.24(+4.04%)
Sep 01, 2020 5.780 5.970 5.720 5.940 557,734 +0.08(+1.37%)
Aug 31, 2020 6.060 6.090 5.830 5.860 467,706 -0.24(-3.93%)
Aug 28, 2020 6.150 6.150 5.935 6.100 235,200 +0.00(+0.00%)
Aug 27, 2020 6.040 6.330 6.040 6.100 330,865 +0.13(+2.18%)
Aug 26, 2020 6.140 6.180 5.920 5.970 457,740 -0.21(-3.40%)
Aug 25, 2020 6.190 6.260 6.100 6.180 755,890 +0.03(+0.49%)
Aug 24, 2020 5.840 6.180 5.730 6.150 368,505 +0.33(+5.67%)
Aug 21, 2020 5.910 5.980 5.790 5.820 402,600 -0.12(-2.02%)
Aug 20, 2020 5.790 6.065 5.790 5.940 324,818 +0.06(+1.02%)
Aug 19, 2020 6.240 6.280 5.870 5.880 693,386 -0.35(-5.62%)
Aug 18, 2020 6.510 6.510 6.200 6.230 475,013 -0.32(-4.89%)
Aug 17, 2020 6.490 6.600 6.450 6.550 431,480 +0.06(+0.92%)
Aug 14, 2020 6.370 6.585 6.290 6.490 251,800 +0.07(+1.09%)
Aug 13, 2020 6.540 6.670 6.410 6.420 245,564 -0.18(-2.73%)
Aug 12, 2020 6.640 6.760 6.500 6.600 441,194 +0.03(+0.46%)
Aug 11, 2020 6.730 6.980 6.540 6.570 667,969 +0.00(+0.00%)
Aug 10, 2020 6.400 6.790 6.400 6.570 617,300 +0.24(+3.79%)
Aug 07, 2020 6.170 6.360 6.095 6.330 1,067,000 +0.10(+1.61%)
Aug 06, 2020 6.140 6.315 6.050 6.230 486,880 +0.09(+1.47%)
Aug 05, 2020 6.410 6.560 6.090 6.140 796,189 -0.15(-2.38%)
Aug 04, 2020 6.050 6.445 5.975 6.290 786,035 +0.24(+3.97%)
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.