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 (%)
Jan 31, 2005 28.10 28.20 27.78 28.20 103,100 +0.15(+0.53%)
Jan 28, 2005 28.35 28.58 28.01 28.05 79,500 -0.36(-1.27%)
Jan 27, 2005 28.48 28.62 28.11 28.41 55,200 -0.12(-0.42%)
Jan 26, 2005 28.25 28.69 28.25 28.53 127,100 +0.33(+1.17%)
Jan 25, 2005 28.85 29.06 28.19 28.20 87,900 -0.55(-1.91%)
Jan 24, 2005 29.55 29.58 28.75 28.75 46,000 -0.74(-2.51%)
Jan 21, 2005 29.50 29.67 29.30 29.49 59,600 +0.03(+0.10%)
Jan 20, 2005 29.40 29.79 29.12 29.46 104,000 -0.03(-0.10%)
Jan 19, 2005 29.60 29.72 29.34 29.49 134,600 -0.18(-0.61%)
Jan 18, 2005 29.60 29.85 29.50 29.67 98,600 +0.07(+0.24%)
Jan 14, 2005 29.74 29.90 29.56 29.60 77,000 -0.04(-0.13%)
Jan 13, 2005 30.00 30.14 29.52 29.64 146,100 -0.36(-1.20%)
Jan 12, 2005 30.35 30.35 29.80 30.00 114,800 -0.35(-1.15%)
Jan 11, 2005 30.80 30.80 30.27 30.35 38,500 -0.37(-1.20%)
Jan 10, 2005 31.27 31.27 30.72 30.72 68,400 -0.45(-1.44%)
Jan 07, 2005 30.80 31.57 30.80 31.17 105,700 +0.42(+1.37%)
Jan 06, 2005 30.72 31.00 30.63 30.75 70,200 +0.13(+0.42%)
Jan 05, 2005 31.50 31.65 30.35 30.62 139,200 -1.06(-3.35%)
Jan 04, 2005 32.35 32.40 31.65 31.68 39,500 -0.51(-1.58%)
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.