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 (%)
Sep 30, 2011 8.360 8.490 8.190 8.200 243,574 -0.30(-3.53%)
Sep 29, 2011 8.390 8.520 8.310 8.500 125,231 +0.31(+3.79%)
Sep 28, 2011 8.640 8.770 8.170 8.190 187,571 -0.41(-4.77%)
Sep 27, 2011 8.440 8.740 8.360 8.600 535,938 +0.36(+4.37%)
Sep 26, 2011 8.510 8.570 8.100 8.240 390,494 -0.18(-2.14%)
Sep 23, 2011 8.380 8.500 8.320 8.420 226,825 +0.03(+0.36%)
Sep 22, 2011 8.480 8.650 8.320 8.390 629,892 -0.36(-4.11%)
Sep 21, 2011 9.100 9.190 8.720 8.750 207,440 -0.35(-3.85%)
Sep 20, 2011 9.210 9.330 9.090 9.100 242,252 -0.07(-0.76%)
Sep 19, 2011 9.310 9.480 9.160 9.170 161,803 -0.33(-3.47%)
Sep 16, 2011 9.570 9.580 9.300 9.500 407,966 -0.25(-2.56%)
Sep 15, 2011 9.720 9.770 9.620 9.750 658,789 +0.12(+1.25%)
Sep 14, 2011 9.640 9.730 9.470 9.630 201,965 +0.09(+0.94%)
Sep 13, 2011 9.590 9.730 9.430 9.540 185,395 +0.01(+0.10%)
Sep 12, 2011 9.390 9.650 9.380 9.530 153,447 -0.04(-0.42%)
Sep 09, 2011 9.630 9.750 9.380 9.570 210,079 -0.17(-1.75%)
Sep 08, 2011 9.760 9.880 9.580 9.740 169,270 -0.12(-1.22%)
Sep 07, 2011 9.820 9.890 9.630 9.860 238,224 +0.21(+2.18%)
Sep 06, 2011 9.410 9.690 9.380 9.650 231,965 -0.05(-0.52%)
Sep 02, 2011 9.780 9.950 9.630 9.700 237,416 -0.33(-3.29%)
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.