Ramco-Gershenson Properties Trust (NY: RPT )

12.33 USD +0.04 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.