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 (%)
Apr 30, 2020 6.940 7.030 6.690 6.820 703,429 -0.30(-4.21%)
Apr 29, 2020 6.740 7.200 6.660 7.120 768,567 +0.65(+10.05%)
Apr 28, 2020 5.970 6.555 5.852 6.470 1,022,854 +0.75(+13.11%)
Apr 27, 2020 5.350 5.850 5.280 5.720 862,992 +0.45(+8.54%)
Apr 24, 2020 5.350 5.380 5.155 5.270 540,200 -0.02(-0.38%)
Apr 23, 2020 5.230 5.510 5.130 5.290 614,389 +0.06(+1.15%)
Apr 22, 2020 5.080 5.285 4.940 5.230 1,133,179 +0.01(+0.19%)
Apr 21, 2020 4.980 5.295 4.940 5.220 960,825 +0.13(+2.55%)
Apr 20, 2020 5.350 5.420 5.010 5.090 877,289 -0.46(-8.29%)
Apr 17, 2020 5.620 5.910 5.530 5.550 784,100 +0.12(+2.21%)
Apr 16, 2020 5.800 6.070 5.350 5.430 937,924 -0.80(-12.84%)
Apr 15, 2020 6.330 6.470 6.000 6.230 935,823 -0.43(-6.46%)
Apr 14, 2020 6.870 7.000 6.575 6.660 656,656 +0.04(+0.60%)
Apr 13, 2020 7.020 7.070 6.525 6.620 810,915 -0.40(-5.70%)
Apr 09, 2020 6.220 7.045 6.030 7.020 1,163,500 +1.17(+20.00%)
Apr 08, 2020 5.870 6.023 5.510 5.850 1,779,869 +0.14(+2.45%)
Apr 07, 2020 5.710 6.440 5.670 5.710 1,806,587 +0.15(+2.70%)
Apr 06, 2020 5.080 5.760 5.050 5.560 1,289,358 +0.72(+14.88%)
Apr 03, 2020 4.880 5.140 4.615 4.840 1,481,200 -0.05(-1.02%)
Apr 02, 2020 5.260 5.650 4.890 4.890 1,192,647 -0.51(-9.44%)
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.