Ramco-Gershenson Properties Trust (NY: RPT )

12.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 12.41 12.54 12.32 12.47 267,725 +0.14(+1.14%)
May 13, 2021 12.06 12.41 12.06 12.33 331,544 +0.32(+2.66%)
May 12, 2021 12.40 12.62 11.94 12.01 371,847 -0.34(-2.75%)
May 11, 2021 12.53 12.60 12.25 12.35 896,213 -0.43(-3.36%)
May 10, 2021 13.15 13.28 12.77 12.78 372,235 -0.20(-1.54%)
May 07, 2021 12.75 13.08 12.70 12.98 354,766 +0.20(+1.56%)
May 06, 2021 12.83 12.96 12.62 12.78 341,560 +0.06(+0.47%)
May 05, 2021 12.79 12.92 12.62 12.72 379,445 -0.13(-1.01%)
May 04, 2021 12.98 13.13 12.69 12.85 332,783 -0.16(-1.23%)
May 03, 2021 12.83 13.15 12.77 13.01 470,427 +0.30(+2.36%)
Apr 30, 2021 12.76 12.79 12.61 12.71 457,300 -0.14(-1.09%)
Apr 29, 2021 12.76 13.14 12.70 12.85 243,230 +0.13(+1.02%)
Apr 28, 2021 12.82 12.93 12.69 12.72 226,034 -0.11(-0.86%)
Apr 27, 2021 12.67 12.93 12.61 12.83 212,564 +0.19(+1.50%)
Apr 26, 2021 12.74 12.83 12.60 12.64 299,769 +0.01(+0.08%)
Apr 23, 2021 12.47 12.63 12.31 12.63 570,300 +0.30(+2.43%)
Apr 22, 2021 12.28 12.56 12.28 12.33 289,076 +0.04(+0.33%)
Apr 21, 2021 12.08 12.38 11.94 12.29 502,096 +0.22(+1.82%)
Apr 20, 2021 12.00 12.17 11.88 12.07 433,584 -0.02(-0.17%)
Apr 19, 2021 12.10 12.12 11.89 12.09 336,574 -0.08(-0.66%)
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%)
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.