Ramco-Gershenson Properties Trust (NY: RPT )

12.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.11 11.21 10.76 10.97 684,900 -0.09(-0.81%)
Feb 25, 2021 11.44 11.68 11.01 11.06 477,630 -0.32(-2.81%)
Feb 24, 2021 11.35 11.50 11.20 11.38 439,147 +0.05(+0.44%)
Feb 23, 2021 11.37 11.50 11.13 11.33 479,121 +0.17(+1.52%)
Feb 22, 2021 10.76 11.23 10.75 11.16 368,532 +0.43(+4.01%)
Feb 19, 2021 10.61 10.73 10.41 10.73 417,200 +0.19(+1.80%)
Feb 18, 2021 10.49 10.67 10.32 10.54 364,383 +0.02(+0.19%)
Feb 17, 2021 10.34 10.52 10.26 10.52 244,499 +0.06(+0.57%)
Feb 16, 2021 10.69 10.73 10.41 10.46 396,207 -0.13(-1.23%)
Feb 12, 2021 10.46 10.62 10.31 10.59 305,200 +0.14(+1.34%)
Feb 11, 2021 10.25 10.45 10.17 10.45 423,595 +0.29(+2.85%)
Feb 10, 2021 10.06 10.27 10.00 10.16 274,998 +0.16(+1.60%)
Feb 09, 2021 9.810 10.00 9.710 10.00 294,949 +0.19(+1.94%)
Feb 08, 2021 9.750 9.850 9.600 9.810 432,713 +0.14(+1.45%)
Feb 05, 2021 9.700 9.700 9.490 9.670 260,300 -0.01(-0.10%)
Feb 04, 2021 9.470 9.810 9.470 9.680 389,956 +0.19(+2.00%)
Feb 03, 2021 9.400 9.515 9.110 9.490 458,848 +0.06(+0.64%)
Feb 02, 2021 9.390 9.430 9.170 9.430 343,772 +0.15(+1.62%)
Feb 01, 2021 9.310 9.310 9.090 9.280 718,415 +0.03(+0.32%)
Jan 29, 2021 9.450 9.610 9.155 9.250 1,143,600 -0.27(-2.84%)
Jan 28, 2021 9.770 9.845 9.330 9.520 758,519 -0.11(-1.14%)
Jan 27, 2021 9.520 9.830 9.460 9.630 841,446 -0.02(-0.21%)
Jan 26, 2021 9.720 9.745 9.390 9.650 367,608 +0.10(+1.05%)
Jan 25, 2021 9.300 9.760 9.250 9.550 500,958 +0.12(+1.27%)
Jan 22, 2021 9.060 9.430 8.990 9.430 449,100 +0.18(+1.95%)
Jan 21, 2021 9.600 9.600 9.065 9.250 409,085 -0.35(-3.65%)
Jan 20, 2021 9.550 9.830 9.510 9.600 544,364 +0.07(+0.73%)
Jan 19, 2021 9.610 9.620 9.370 9.530 761,290 +0.04(+0.42%)
Jan 15, 2021 9.310 9.490 9.150 9.490 684,800 +0.06(+0.64%)
Jan 14, 2021 8.990 9.520 8.980 9.430 471,222 +0.47(+5.25%)
Jan 13, 2021 9.260 9.270 8.810 8.960 479,719 +0.24(+2.75%)
Jan 12, 2021 8.540 8.730 8.470 8.720 268,534 +0.23(+2.71%)
Jan 11, 2021 8.500 8.646 8.440 8.490 362,659 -0.15(-1.74%)
Jan 08, 2021 8.740 8.740 8.480 8.640 317,900 +0.00(+0.00%)
Jan 07, 2021 8.840 8.840 8.410 8.640 358,300 -0.15(-1.71%)
Jan 06, 2021 8.480 8.920 8.470 8.790 798,629 +0.46(+5.52%)
Jan 05, 2021 8.210 8.430 8.180 8.330 368,107 +0.01(+0.12%)
Jan 04, 2021 8.760 8.850 8.139 8.320 358,288 -0.33(-3.82%)
Dec 31, 2020 8.650 8.650 8.650 458,274 +0.12(+1.41%)
Dec 30, 2020 8.520 8.670 8.380 8.530 458,274 +0.02(+0.24%)
Dec 29, 2020 8.650 8.710 8.312 8.510 436,887 -0.05(-0.58%)
Dec 28, 2020 8.510 8.670 8.380 8.560 584,948 +0.06(+0.71%)
Dec 24, 2020 8.450 8.500 8.170 8.500 312,900 +0.22(+2.66%)
Dec 23, 2020 8.280 8.510 8.210 8.280 310,996 +0.01(+0.12%)
Dec 22, 2020 8.210 8.310 8.070 8.270 328,137 +0.05(+0.61%)
Dec 21, 2020 8.290 8.310 8.020 8.220 514,719 -0.09(-1.08%)
Dec 18, 2020 8.660 8.850 8.180 8.310 1,908,300 -0.44(-5.03%)
Dec 17, 2020 8.810 8.810 8.533 8.750 338,512 +0.08(+0.92%)
Dec 16, 2020 8.800 8.860 8.530 8.670 600,460 -0.12(-1.37%)
Dec 15, 2020 8.760 8.790 8.380 8.790 583,930 +0.47(+5.65%)
Dec 14, 2020 8.450 8.880 8.290 8.320 630,504 +0.09(+1.09%)
Dec 11, 2020 8.090 8.230 8.010 8.230 506,200 -0.01(-0.12%)
Dec 10, 2020 8.110 8.260 8.040 8.240 687,569 +0.04(+0.49%)
Dec 09, 2020 8.240 8.250 8.000 8.200 576,754 +0.08(+0.99%)
Dec 08, 2020 8.000 8.160 7.980 8.120 517,623 +0.06(+0.74%)
Dec 07, 2020 8.270 8.390 8.020 8.060 560,900 -0.21(-2.54%)
Dec 04, 2020 8.060 8.340 8.030 8.270 505,700 +0.33(+4.16%)
Dec 03, 2020 7.820 8.020 7.770 7.940 524,793 +0.21(+2.72%)
Dec 02, 2020 7.460 7.820 7.380 7.730 515,434 +0.23(+3.07%)
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.