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 (%)
Apr 30, 2018 9.016 9.046 8.875 8.905 565,584 -0.10(-1.08%)
Apr 27, 2018 8.815 9.039 8.800 9.002 502,115 +0.22(+2.46%)
Apr 26, 2018 8.622 8.819 8.554 8.785 707,256 +0.23(+2.70%)
Apr 25, 2018 8.592 8.622 8.450 8.554 329,634 -0.04(-0.52%)
Apr 24, 2018 8.622 8.651 8.499 8.599 501,651 +0.04(+0.52%)
Apr 23, 2018 8.644 8.659 8.487 8.554 441,294 -0.04(-0.52%)
Apr 20, 2018 8.830 8.882 8.584 8.599 480,476 -0.22(-2.45%)
Apr 19, 2018 9.024 9.031 8.730 8.815 581,737 -0.21(-2.31%)
Apr 18, 2018 9.128 9.128 8.994 9.024 852,190 -0.06(-0.66%)
Apr 17, 2018 9.046 9.136 8.994 9.084 775,051 +0.05(+0.58%)
Apr 16, 2018 9.061 9.136 8.964 9.031 866,362 +0.02(+0.25%)
Apr 13, 2018 9.173 9.195 8.957 9.009 1,644,301 -0.16(-1.79%)
Apr 12, 2018 9.419 9.419 9.143 9.173 439,417 -0.24(-2.53%)
Apr 11, 2018 9.374 9.508 9.359 9.411 387,402 +0.01(+0.16%)
Apr 10, 2018 9.344 9.471 9.247 9.396 644,624 +0.13(+1.37%)
Apr 09, 2018 9.292 9.337 9.195 9.270 579,249 -0.02(-0.24%)
Apr 06, 2018 9.456 9.546 9.233 9.292 959,774 -0.16(-1.73%)
Apr 05, 2018 9.501 9.534 9.385 9.456 566,793 -0.04(-0.47%)
Apr 04, 2018 9.277 9.560 9.277 9.501 807,652 +0.17(+1.84%)
Apr 03, 2018 9.106 9.352 9.069 9.329 1,074,399 +0.22(+2.46%)
Apr 02, 2018 9.218 9.292 9.080 9.106 943,807 -0.10(-1.13%)
Mar 29, 2018 9.210 9.210 9.210 0 -0.09(-0.96%)
Mar 28, 2018 9.024 9.315 9.024 9.300 1,015,689 +0.35(+3.91%)
Mar 27, 2018 9.031 9.057 8.793 8.949 793,941 -0.10(-1.07%)
Mar 26, 2018 8.934 9.076 8.800 9.046 653,484 +0.22(+2.45%)
Mar 23, 2018 8.957 9.054 8.815 8.830 711,383 -0.13(-1.41%)
Mar 22, 2018 8.808 9.046 8.793 8.957 1,201,484 +0.13(+1.52%)
Mar 21, 2018 8.838 8.882 8.741 8.823 745,792 -0.03(-0.34%)
Mar 20, 2018 8.920 8.972 8.741 8.853 706,911 -0.04(-0.42%)
Mar 19, 2018 8.875 8.897 8.759 8.890 850,950 -0.01(-0.17%)
Mar 16, 2018 8.766 8.912 8.627 8.905 1,501,520 +0.15(+1.76%)
Mar 15, 2018 8.810 8.824 8.692 8.751 844,846 -0.06(-0.66%)
Mar 14, 2018 8.868 8.883 8.758 8.810 574,530 -0.04(-0.41%)
Mar 13, 2018 8.861 8.941 8.795 8.846 529,046 +0.00(+0.00%)
Mar 12, 2018 8.751 8.923 8.751 8.846 534,927 +0.04(+0.50%)
Mar 09, 2018 8.868 8.868 8.575 8.802 685,557 -0.04(-0.50%)
Mar 08, 2018 8.912 8.971 8.817 8.846 443,083 -0.06(-0.66%)
Mar 07, 2018 8.949 8.905 464,210 +0.04(+0.50%)
Mar 06, 2018 8.824 8.890 8.663 8.861 669,100 +0.07(+0.75%)
Mar 05, 2018 8.766 8.868 8.722 8.795 643,600 +0.01(+0.08%)
Mar 02, 2018 8.656 8.795 8.575 8.788 465,859 +0.09(+1.01%)
Mar 01, 2018 8.583 8.839 8.532 8.700 574,912 +0.08(+0.93%)
Feb 28, 2018 8.692 8.749 8.597 8.619 808,771 -0.01(-0.17%)
Feb 27, 2018 8.978 9.022 8.634 8.634 631,921 -0.31(-3.52%)
Feb 26, 2018 8.773 8.949 8.678 8.949 650,854 +0.24(+2.77%)
Feb 23, 2018 8.671 8.758 8.568 8.707 514,098 +0.07(+0.85%)
Feb 22, 2018 8.634 1,125,680 +0.02(+0.25%)
Feb 21, 2018 8.832 8.941 8.612 8.612 683,960 -0.23(-2.57%)
Feb 20, 2018 8.868 8.985 8.773 8.839 939,732 -0.04(-0.41%)
Feb 16, 2018 8.875 8.875 8.875 0 +0.29(+3.32%)
Feb 15, 2018 8.553 8.671 8.553 8.590 986,932 +0.10(+1.12%)
Feb 14, 2018 8.517 8.575 8.371 8.495 732,274 -0.11(-1.28%)
Feb 13, 2018 8.597 8.714 8.517 8.605 1,055,569 -0.01(-0.17%)
Feb 12, 2018 8.605 8.692 8.334 8.619 1,228,308 +0.02(+0.26%)
Feb 09, 2018 8.495 8.685 8.312 8.597 1,031,200 +0.14(+1.64%)
Feb 08, 2018 8.795 8.810 8.458 8.458 1,034,206 -0.34(-3.91%)
Feb 07, 2018 8.978 9.014 8.802 8.802 1,648,092 -0.20(-2.27%)
Feb 06, 2018 8.963 9.161 8.832 9.007 1,280,158 -0.26(-2.76%)
Feb 05, 2018 9.388 9.439 9.073 9.263 767,763 -0.20(-2.16%)
Feb 02, 2018 9.410 9.468 9.249 9.468 1,449,485 -0.02(-0.23%)
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.