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 (%)
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%)
Feb 03, 2020 13.98 14.22 13.92 14.08 828,481 +0.13(+0.93%)
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%)
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.