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, 2009 5.439 5.496 5.205 5.262 496,143 -0.11(-2.05%)
Apr 29, 2009 5.099 5.470 5.047 5.372 504,116 +0.28(+5.45%)
Apr 28, 2009 5.032 5.415 4.793 5.095 461,816 -0.03(-0.65%)
Apr 27, 2009 5.099 5.358 4.999 5.128 503,897 -0.03(-0.56%)
Apr 24, 2009 4.678 5.233 4.573 5.157 540,433 +0.61(+13.35%)
Apr 23, 2009 4.774 4.784 4.449 4.549 423,106 -0.22(-4.52%)
Apr 22, 2009 4.640 4.839 4.549 4.765 346,263 +0.09(+1.94%)
Apr 21, 2009 4.702 4.750 4.492 4.674 433,089 -0.04(-0.81%)
Apr 20, 2009 4.841 5.013 4.700 4.712 432,333 -0.22(-4.46%)
Apr 17, 2009 4.592 5.549 4.387 4.932 662,504 +0.32(+6.95%)
Apr 16, 2009 4.358 4.717 4.128 4.611 181,223 +0.25(+5.82%)
Apr 15, 2009 4.057 4.401 4.057 4.358 303,830 +0.26(+6.43%)
Apr 14, 2009 4.344 4.344 3.349 4.095 440,046 -0.36(-8.06%)
Apr 13, 2009 4.167 4.588 3.645 4.454 574,806 +0.20(+4.61%)
Apr 09, 2009 3.698 4.257 3.693 4.257 383,339 +0.67(+18.67%)
Apr 08, 2009 3.411 3.588 3.396 3.588 268,390 +0.19(+5.49%)
Apr 07, 2009 3.459 3.588 3.349 3.401 349,917 -0.06(-1.80%)
Apr 06, 2009 3.262 3.564 3.133 3.463 373,257 +0.16(+4.93%)
Apr 03, 2009 3.162 3.329 3.100 3.301 539,304 +0.14(+4.39%)
Apr 02, 2009 3.023 3.325 2.971 3.162 524,057 +0.29(+9.98%)
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.