Ramco-Gershenson Properties Trust (NY: RPT )

12.17 USD +0.02 (+0.16%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 12.14 12.24 12.05 12.17 343,700 +0.02(+0.16%)
Apr 15, 2021 12.31 12.38 11.87 12.15 328,530 +0.34(+2.88%)
Apr 14, 2021 11.70 12.08 11.70 11.81 363,081 -0.01(-0.08%)
Apr 13, 2021 11.64 11.90 11.61 11.82 218,654 +0.02(+0.17%)
Apr 12, 2021 11.78 11.82 11.57 11.80 303,097 +0.12(+1.03%)
Apr 09, 2021 11.76 11.87 11.63 11.68 445,300 -0.11(-0.93%)
Apr 08, 2021 11.82 11.98 11.63 11.79 479,319 -0.04(-0.34%)
Apr 07, 2021 11.89 11.98 11.64 11.83 413,536 -0.04(-0.34%)
Apr 06, 2021 11.69 11.98 11.69 11.87 535,439 +0.21(+1.80%)
Apr 05, 2021 11.88 11.89 11.49 11.66 396,497 -0.12(-1.02%)
Apr 01, 2021 11.49 11.79 11.46 11.78 358,300 +0.37(+3.24%)
Mar 31, 2021 11.65 11.65 11.34 11.41 731,748 -0.22(-1.89%)
Mar 30, 2021 11.43 11.75 11.43 11.63 432,510 +0.19(+1.66%)
Mar 29, 2021 11.78 11.85 11.31 11.44 541,743 -0.34(-2.89%)
Mar 26, 2021 11.85 11.99 11.59 11.78 334,600 +0.12(+1.03%)
Mar 25, 2021 11.22 11.76 11.09 11.66 468,575 +0.37(+3.28%)
Mar 24, 2021 11.60 11.90 11.28 11.29 399,845 -0.16(-1.40%)
Mar 23, 2021 11.80 11.99 11.39 11.45 378,184 -0.37(-3.13%)
Mar 22, 2021 11.87 11.99 11.51 11.82 438,755 -0.15(-1.25%)
Mar 19, 2021 12.23 12.32 11.91 11.97 912,800 -0.27(-2.21%)
Mar 18, 2021 12.43 12.68 12.17 12.24 610,512 -0.34(-2.70%)
Mar 17, 2021 12.38 12.67 12.38 12.58 366,493 +0.10(+0.80%)
Mar 16, 2021 12.72 12.72 12.35 12.48 290,031 -0.36(-2.80%)
Mar 15, 2021 12.78 12.95 12.54 12.84 474,277 -0.04(-0.31%)
Mar 12, 2021 12.61 12.89 12.43 12.88 441,300 +0.28(+2.22%)
Mar 11, 2021 12.44 12.67 12.09 12.60 887,122 +0.27(+2.19%)
Mar 10, 2021 11.89 12.50 11.74 12.33 542,954 +0.43(+3.61%)
Mar 09, 2021 12.23 12.25 11.67 11.90 456,567 -0.32(-2.62%)
Mar 08, 2021 11.73 12.24 11.48 12.22 576,448 +0.61(+5.25%)
Mar 05, 2021 11.60 11.74 11.17 11.61 580,200 +0.17(+1.49%)
Mar 04, 2021 11.34 11.58 10.98 11.44 761,028 +0.15(+1.33%)
Mar 03, 2021 10.89 11.49 10.89 11.29 489,714 +0.47(+4.34%)
Mar 02, 2021 11.19 11.21 10.63 10.82 482,352 -0.32(-2.87%)
Mar 01, 2021 11.13 11.38 11.05 11.14 393,274 +0.17(+1.55%)
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%)
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.