Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.19 11.25 11.09 11.18 296,951 +0.07(+0.63%)
May 27, 2021 11.23 11.32 11.10 11.11 306,360 -0.03(-0.24%)
May 26, 2021 10.88 11.19 10.75 11.14 373,044 +0.31(+2.83%)
May 25, 2021 11.00 11.08 10.82 10.83 393,317 -0.09(-0.80%)
May 24, 2021 10.84 10.99 10.73 10.92 197,387 +0.14(+1.30%)
May 21, 2021 10.79 10.83 10.68 10.78 200,698 +0.07(+0.66%)
May 20, 2021 10.86 10.86 10.49 10.71 421,306 -0.06(-0.57%)
May 19, 2021 10.61 10.78 10.42 10.77 423,830 +0.11(+0.99%)
May 18, 2021 10.79 10.87 10.66 10.67 197,916 -0.16(-1.46%)
May 17, 2021 10.89 10.91 10.79 10.82 168,203 -0.11(-1.04%)
May 14, 2021 10.89 11.00 10.81 10.94 305,197 +0.12(+1.14%)
May 13, 2021 10.58 10.89 10.58 10.82 377,948 +0.28(+2.66%)
May 12, 2021 10.88 11.07 10.47 10.54 423,892 -0.30(-2.75%)
May 11, 2021 10.99 11.05 10.75 10.83 1,021,652 -0.38(-3.36%)
May 10, 2021 11.54 11.65 11.20 11.21 424,335 -0.18(-1.54%)
May 07, 2021 11.18 11.47 11.14 11.39 404,421 +0.18(+1.56%)
May 06, 2021 11.25 11.37 11.07 11.21 389,366 +0.05(+0.47%)
May 05, 2021 11.22 11.33 11.07 11.16 432,554 -0.11(-1.01%)
May 04, 2021 11.39 11.52 11.13 11.27 379,361 -0.14(-1.23%)
May 03, 2021 11.25 11.54 11.20 11.41 536,270 +0.26(+2.36%)
Apr 30, 2021 11.19 11.22 11.06 11.15 521,306 -0.12(-1.09%)
Apr 29, 2021 11.19 11.53 11.14 11.27 277,273 +0.11(+1.02%)
Apr 28, 2021 11.25 11.34 11.13 11.16 257,671 -0.10(-0.86%)
Apr 27, 2021 11.11 11.34 11.06 11.25 242,315 +0.17(+1.50%)
Apr 26, 2021 11.18 11.25 11.05 11.09 341,726 +0.01(+0.08%)
Apr 23, 2021 10.94 11.08 10.80 11.08 650,122 +0.26(+2.43%)
Apr 22, 2021 10.77 11.02 10.77 10.82 329,536 +0.04(+0.33%)
Apr 21, 2021 10.60 10.86 10.47 10.78 572,372 +0.19(+1.82%)
Apr 20, 2021 10.53 10.68 10.42 10.59 494,270 -0.02(-0.17%)
Apr 19, 2021 10.61 10.63 10.43 10.61 383,682 -0.07(-0.66%)
Apr 16, 2021 10.65 10.74 10.57 10.68 391,806 +0.02(+0.17%)
Apr 15, 2021 10.80 10.86 10.41 10.66 374,512 +0.30(+2.88%)
Apr 14, 2021 10.26 10.60 10.26 10.36 413,899 -0.01(-0.08%)
Apr 13, 2021 10.21 10.44 10.18 10.37 249,258 +0.02(+0.17%)
Apr 12, 2021 10.33 10.37 10.15 10.35 345,520 +0.11(+1.03%)
Apr 09, 2021 10.32 10.41 10.20 10.25 507,626 -0.10(-0.93%)
Apr 08, 2021 10.37 10.51 10.20 10.34 546,407 -0.04(-0.34%)
Apr 07, 2021 10.43 10.51 10.21 10.38 471,416 -0.04(-0.34%)
Apr 06, 2021 10.25 10.51 10.25 10.41 610,382 +0.18(+1.80%)
Apr 05, 2021 10.42 10.43 10.08 10.23 451,993 -0.11(-1.02%)
Apr 01, 2021 10.08 10.34 10.05 10.33 408,449 +0.32(+3.24%)
Mar 31, 2021 10.22 10.22 9.948 10.01 834,167 -0.19(-1.89%)
Mar 30, 2021 10.03 10.31 10.03 10.20 493,046 +0.17(+1.66%)
Mar 29, 2021 10.33 10.39 9.921 10.04 617,568 -0.30(-2.89%)
Mar 26, 2021 10.39 10.52 10.17 10.33 381,432 +0.11(+1.03%)
Mar 25, 2021 9.842 10.32 9.728 10.23 534,159 +0.32(+3.28%)
Mar 24, 2021 10.18 10.44 9.895 9.904 455,809 -0.14(-1.40%)
Mar 23, 2021 10.35 10.52 9.992 10.04 431,116 -0.32(-3.13%)
Mar 22, 2021 10.41 10.52 10.10 10.37 500,165 -0.13(-1.25%)
Mar 19, 2021 10.73 10.81 10.45 10.50 1,040,560 -0.24(-2.21%)
Mar 18, 2021 10.90 11.12 10.68 10.74 695,962 -0.23(-2.12%)
Mar 17, 2021 10.80 11.05 10.80 10.97 420,295 +0.09(+0.80%)
Mar 16, 2021 11.09 11.09 10.77 10.88 332,608 -0.31(-2.80%)
Mar 15, 2021 11.14 11.29 10.93 11.20 543,902 -0.03(-0.31%)
Mar 12, 2021 11.00 11.24 10.84 11.23 506,084 +0.24(+2.22%)
Mar 11, 2021 10.85 11.05 10.54 10.99 1,017,354 +0.24(+2.19%)
Mar 10, 2021 10.37 10.90 10.24 10.75 622,661 +0.37(+3.61%)
Mar 09, 2021 10.66 10.68 10.18 10.38 523,592 -0.28(-2.62%)
Mar 08, 2021 10.23 10.67 10.01 10.66 661,072 +0.53(+5.25%)
Mar 05, 2021 10.12 10.24 9.740 10.12 665,375 +0.15(+1.49%)
Mar 04, 2021 9.888 10.10 9.574 9.976 872,749 +0.13(+1.33%)
Mar 03, 2021 9.496 10.02 9.496 9.845 561,605 +0.41(+4.34%)
Mar 02, 2021 9.758 9.771 9.269 9.435 553,162 -0.28(-2.87%)
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.