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 (%)
May 31, 2012 6.503 6.558 6.377 6.509 1,714,711 -0.01(-0.17%)
May 30, 2012 6.525 6.530 6.432 6.520 915,275 -0.09(-1.40%)
May 29, 2012 6.607 6.612 6.492 6.612 770,468 +0.01(+0.17%)
May 25, 2012 6.591 6.607 6.530 6.601 922,327 +0.00(+0.00%)
May 24, 2012 6.514 6.601 6.448 6.601 612,415 +0.09(+1.43%)
May 23, 2012 6.421 6.530 6.359 6.509 516,579 -0.02(-0.25%)
May 22, 2012 6.530 6.580 6.459 6.525 1,128,014 -0.03(-0.50%)
May 21, 2012 6.345 6.585 6.339 6.558 1,313,176 +0.20(+3.18%)
May 18, 2012 6.339 6.438 6.257 6.356 1,516,433 -0.02(-0.26%)
May 17, 2012 6.509 6.563 6.339 6.372 8,162,009 -0.40(-5.97%)
May 16, 2012 6.836 6.858 6.760 6.776 154,387 -0.05(-0.72%)
May 15, 2012 6.727 6.864 6.727 6.826 341,418 +0.09(+1.30%)
May 14, 2012 6.683 6.782 6.656 6.738 193,849 -0.03(-0.48%)
May 11, 2012 6.722 6.826 6.705 6.771 183,422 +0.00(+0.00%)
May 10, 2012 6.809 6.836 6.744 6.771 218,184 +0.00(+0.00%)
May 09, 2012 6.700 6.831 6.700 6.771 199,607 +0.01(+0.08%)
May 08, 2012 6.640 6.793 6.634 6.765 535,800 +0.07(+1.06%)
May 07, 2012 6.563 6.711 6.563 6.694 175,435 +0.12(+1.83%)
May 04, 2012 6.749 6.749 6.558 6.574 189,148 -0.22(-3.22%)
May 03, 2012 6.804 6.842 6.722 6.793 300,862 -0.02(-0.24%)
May 02, 2012 6.705 6.836 6.694 6.809 284,227 +0.05(+0.81%)
May 01, 2012 6.580 6.886 6.574 6.755 574,240 +0.17(+2.66%)
Apr 30, 2012 6.585 6.689 6.563 6.580 526,103 -0.03(-0.41%)
Apr 27, 2012 6.552 6.662 6.530 6.607 330,340 +0.07(+1.00%)
Apr 26, 2012 6.558 6.580 6.530 6.541 228,651 -0.04(-0.66%)
Apr 25, 2012 6.547 6.645 6.438 6.585 366,237 +0.04(+0.58%)
Apr 24, 2012 6.367 6.547 6.356 6.547 427,125 +0.18(+2.83%)
Apr 23, 2012 6.394 6.432 6.306 6.367 344,430 -0.11(-1.77%)
Apr 20, 2012 6.476 6.520 6.427 6.481 571,362 +0.05(+0.85%)
Apr 19, 2012 6.399 6.427 6.285 6.427 295,504 +0.03(+0.43%)
Apr 18, 2012 6.432 6.476 6.367 6.399 293,592 -0.08(-1.18%)
Apr 17, 2012 6.481 6.530 6.454 6.476 399,351 +0.03(+0.42%)
Apr 16, 2012 6.448 6.514 6.421 6.448 926,627 +0.04(+0.68%)
Apr 13, 2012 6.345 6.465 6.306 6.405 423,181 +0.03(+0.43%)
Apr 12, 2012 6.361 6.416 6.323 6.377 348,229 +0.00(+0.00%)
Apr 11, 2012 6.224 6.399 6.170 6.377 351,839 +0.21(+3.37%)
Apr 10, 2012 6.290 6.312 6.159 6.170 421,053 -0.11(-1.83%)
Apr 09, 2012 6.285 6.345 6.224 6.285 337,096 -0.10(-1.54%)
Apr 05, 2012 6.367 6.448 6.339 6.383 124,997 -0.03(-0.43%)
Apr 04, 2012 6.498 6.509 6.388 6.410 173,303 -0.16(-2.41%)
Apr 03, 2012 6.662 6.694 6.552 6.569 312,339 -0.11(-1.64%)
Apr 02, 2012 6.667 6.727 6.612 6.678 349,497 +0.00(+0.00%)
Mar 30, 2012 6.662 6.765 6.640 6.678 464,000 +0.05(+0.83%)
Mar 29, 2012 6.580 6.656 6.547 6.623 189,085 +0.02(+0.25%)
Mar 28, 2012 6.612 6.645 6.558 6.607 222,715 -0.02(-0.25%)
Mar 27, 2012 6.667 6.749 6.623 6.623 303,510 -0.06(-0.90%)
Mar 26, 2012 6.683 6.749 6.607 6.683 1,048,382 +0.08(+1.16%)
Mar 23, 2012 6.547 6.607 6.514 6.607 343,305 +0.08(+1.17%)
Mar 22, 2012 6.563 6.574 6.509 6.530 257,135 -0.09(-1.32%)
Mar 21, 2012 6.612 6.662 6.585 6.618 362,566 +0.02(+0.25%)
Mar 20, 2012 6.558 6.623 6.547 6.601 339,336 +0.00(+0.00%)
Mar 19, 2012 6.443 6.634 6.443 6.601 243,966 +0.16(+2.46%)
Mar 16, 2012 6.448 6.465 6.421 6.443 513,400 +0.06(+0.97%)
Mar 15, 2012 6.295 6.408 6.290 6.381 473,889 +0.08(+1.28%)
Mar 14, 2012 6.306 6.360 6.268 6.300 627,835 -0.02(-0.34%)
Mar 13, 2012 6.236 6.327 6.203 6.322 467,317 +0.15(+2.45%)
Mar 12, 2012 6.192 6.230 6.133 6.171 184,856 -0.01(-0.17%)
Mar 09, 2012 6.074 6.230 6.047 6.182 360,807 +0.10(+1.68%)
Mar 08, 2012 6.171 6.192 6.020 6.079 258,029 -0.07(-1.14%)
Mar 07, 2012 6.171 6.198 6.069 6.149 168,037 -0.01(-0.09%)
Mar 06, 2012 6.128 6.225 6.106 6.155 623,777 -0.04(-0.61%)
Mar 05, 2012 5.961 6.203 5.918 6.192 265,458 +0.21(+3.51%)
Mar 02, 2012 5.993 6.058 5.928 5.982 831,037 -0.01(-0.18%)
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.