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, 2022 13.97 14.08 13.76 13.77 734,919 -0.12(-0.86%)
Mar 30, 2022 14.04 14.11 13.81 13.89 548,708 -0.17(-1.21%)
Mar 29, 2022 13.70 14.12 13.70 14.06 654,660 +0.55(+4.07%)
Mar 28, 2022 13.47 13.53 13.38 13.51 227,297 -0.02(-0.15%)
Mar 25, 2022 13.25 13.55 13.25 13.53 331,156 +0.32(+2.42%)
Mar 24, 2022 13.10 13.23 13.01 13.21 342,120 +0.17(+1.30%)
Mar 23, 2022 13.24 13.25 12.98 13.04 391,078 -0.25(-1.88%)
Mar 22, 2022 13.32 13.48 13.21 13.29 357,199 +0.07(+0.53%)
Mar 21, 2022 13.37 13.45 13.13 13.22 394,612 -0.13(-0.97%)
Mar 18, 2022 13.34 13.45 13.15 13.35 1,020,087 +0.08(+0.60%)
Mar 17, 2022 12.94 13.30 12.89 13.27 466,850 +0.00(+0.00%)
Mar 16, 2022 13.36 13.44 13.00 13.27 441,076 +0.05(+0.38%)
Mar 15, 2022 13.29 13.37 13.11 13.22 488,040 +0.06(+0.46%)
Mar 14, 2022 13.41 13.41 13.01 13.16 428,648 -0.13(-0.98%)
Mar 11, 2022 13.37 13.53 13.22 13.29 424,274 -0.02(-0.15%)
Mar 10, 2022 13.12 13.36 13.01 13.31 399,867 -0.05(-0.37%)
Mar 09, 2022 13.39 13.58 13.30 13.36 433,155 +0.24(+1.83%)
Mar 08, 2022 13.05 13.32 12.98 13.12 490,983 +0.14(+1.08%)
Mar 07, 2022 13.52 13.52 12.98 12.98 469,640 -0.50(-3.71%)
Mar 04, 2022 13.29 13.53 13.09 13.48 430,034 +0.01(+0.07%)
Mar 03, 2022 13.13 13.52 13.08 13.47 788,819 +0.38(+2.90%)
Mar 02, 2022 12.77 13.17 12.68 13.09 454,808 +0.38(+2.99%)
Mar 01, 2022 12.98 13.00 12.51 12.71 668,408 -0.24(-1.85%)
Feb 28, 2022 12.96 13.17 12.83 12.95 991,855 -0.19(-1.45%)
Feb 25, 2022 12.91 13.23 12.89 13.14 522,583 +0.35(+2.74%)
Feb 24, 2022 12.43 12.82 12.26 12.79 665,028 +0.09(+0.71%)
Feb 23, 2022 13.02 13.26 12.69 12.70 575,386 -0.22(-1.70%)
Feb 22, 2022 12.85 12.97 12.70 12.92 714,108 +0.05(+0.39%)
Feb 18, 2022 12.87 0 -0.21(-1.61%)
Feb 17, 2022 12.99 13.10 12.69 13.08 695,313 +0.28(+2.19%)
Feb 16, 2022 12.63 12.88 12.63 12.80 476,655 +0.23(+1.83%)
Feb 15, 2022 12.44 12.69 12.44 12.57 390,278 +0.26(+2.11%)
Feb 14, 2022 12.56 12.62 12.19 12.31 633,429 -0.22(-1.76%)
Feb 11, 2022 12.52 12.89 12.42 12.53 572,385 +0.12(+0.97%)
Feb 10, 2022 12.33 12.72 12.28 12.41 490,496 -0.08(-0.64%)
Feb 09, 2022 12.41 12.56 12.35 12.49 384,542 +0.17(+1.38%)
Feb 08, 2022 12.21 12.35 12.19 12.32 327,703 +0.14(+1.15%)
Feb 07, 2022 12.19 12.29 12.08 12.18 275,954 +0.00(+0.00%)
Feb 04, 2022 12.26 12.32 11.97 12.18 370,338 -0.20(-1.62%)
Feb 03, 2022 12.62 12.36 12.38 434,032 -0.29(-2.29%)
Feb 02, 2022 12.53 12.71 12.52 12.67 403,193 +0.12(+0.96%)
Feb 01, 2022 12.61 12.66 12.38 12.55 423,405 -0.07(-0.55%)
Jan 31, 2022 12.49 12.63 12.62 450,530 +0.01(+0.08%)
Jan 28, 2022 12.26 12.60 11.98 12.61 521,035 +0.35(+2.85%)
Jan 27, 2022 12.58 12.78 12.16 12.26 340,251 -0.28(-2.23%)
Jan 26, 2022 12.85 13.01 12.46 12.54 456,079 -0.17(-1.34%)
Jan 25, 2022 12.43 12.79 12.26 12.71 401,035 +0.10(+0.79%)
Jan 24, 2022 12.44 12.66 12.05 12.61 605,160 +0.03(+0.24%)
Jan 21, 2022 12.67 12.87 12.53 12.58 492,733 -0.12(-0.94%)
Jan 20, 2022 12.95 13.19 12.68 12.70 389,996 -0.27(-2.08%)
Jan 19, 2022 13.37 13.42 12.97 12.97 467,618 -0.36(-2.70%)
Jan 18, 2022 13.56 13.62 13.29 13.33 432,871 -0.29(-2.13%)
Jan 14, 2022 13.62 0 -0.25(-1.80%)
Jan 13, 2022 13.67 13.95 13.66 13.87 663,269 +0.32(+2.36%)
Jan 12, 2022 13.57 13.63 13.41 13.55 444,495 -0.02(-0.15%)
Jan 11, 2022 13.59 13.67 13.30 13.57 398,326 +0.02(+0.15%)
Jan 10, 2022 13.64 13.68 13.47 13.55 393,923 -0.12(-0.88%)
Jan 07, 2022 13.56 13.78 13.48 13.67 484,025 +0.00(+0.00%)
Jan 06, 2022 13.84 13.94 13.64 13.67 513,243 -0.04(-0.29%)
Jan 05, 2022 13.91 14.05 13.68 13.71 460,993 -0.26(-1.86%)
Jan 04, 2022 13.75 14.19 13.75 13.97 845,485 +0.30(+2.19%)
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.