Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.599 9.944 9.561 9.901 533,370 +0.33(+3.46%)
Jan 30, 2023 9.741 9.788 9.561 9.570 146,421 -0.25(-2.50%)
Jan 27, 2023 9.674 9.873 9.656 9.816 218,651 +0.13(+1.37%)
Jan 26, 2023 9.684 9.731 9.570 9.684 207,507 +0.08(+0.79%)
Jan 25, 2023 9.552 9.608 9.490 9.608 159,956 +0.01(+0.10%)
Jan 24, 2023 9.561 9.637 9.504 9.599 201,525 -0.01(-0.10%)
Jan 23, 2023 9.485 9.632 9.429 9.608 227,681 +0.11(+1.19%)
Jan 20, 2023 9.438 9.514 9.306 9.495 379,028 +0.07(+0.70%)
Jan 19, 2023 9.438 9.514 9.400 9.429 315,552 -0.08(-0.80%)
Jan 18, 2023 9.741 9.769 9.429 9.504 338,924 -0.16(-1.66%)
Jan 17, 2023 9.467 9.788 9.467 9.665 433,628 +0.16(+1.69%)
Jan 13, 2023 9.561 9.580 9.462 9.504 270,710 -0.14(-1.47%)
Jan 12, 2023 9.363 9.656 9.259 9.646 433,847 +0.35(+3.76%)
Jan 11, 2023 8.994 9.325 8.919 9.297 604,902 +0.41(+4.57%)
Jan 10, 2023 9.079 9.079 8.829 8.890 465,641 -0.30(-3.29%)
Jan 09, 2023 9.315 9.377 9.084 9.193 632,152 -0.14(-1.52%)
Jan 06, 2023 9.382 9.467 9.315 9.334 519,235 -0.03(-0.30%)
Jan 05, 2023 9.580 9.580 9.330 9.363 628,809 -0.26(-2.75%)
Jan 04, 2023 9.079 9.684 9.079 9.627 680,814 +0.12(+1.29%)
Jan 03, 2023 9.627 9.750 9.419 9.504 459,368 +0.02(+0.20%)
Dec 30, 2022 9.353 9.504 9.325 9.485 692,308 +0.07(+0.70%)
Dec 29, 2022 9.372 9.490 9.325 9.419 517,996 +0.15(+1.63%)
Dec 28, 2022 9.533 9.561 9.240 9.268 554,087 -0.21(-2.19%)
Dec 27, 2022 9.533 9.552 9.434 9.476 243,304 -0.05(-0.50%)
Dec 23, 2022 9.363 9.547 9.353 9.523 321,706 +0.10(+1.10%)
Dec 22, 2022 9.306 9.457 9.221 9.419 238,035 -0.03(-0.30%)
Dec 21, 2022 9.495 9.670 9.438 9.448 317,693 +0.03(+0.30%)
Dec 20, 2022 9.429 9.497 9.306 9.419 519,999 -0.06(-0.60%)
Dec 19, 2022 9.703 9.731 9.457 9.476 449,637 -0.20(-2.05%)
Dec 16, 2022 9.721 9.936 9.516 9.674 3,052,767 -0.23(-2.35%)
Dec 15, 2022 10.08 10.16 9.889 9.908 586,053 -0.35(-3.37%)
Dec 14, 2022 10.27 10.45 10.20 10.25 480,339 +0.04(+0.37%)
Dec 13, 2022 10.31 10.45 10.08 10.22 837,064 +0.14(+1.39%)
Dec 12, 2022 10.14 10.19 9.964 10.08 452,772 -0.07(-0.64%)
Dec 09, 2022 10.11 10.21 10.06 10.14 216,285 -0.02(-0.18%)
Dec 08, 2022 10.19 10.32 10.10 10.16 256,399 +0.03(+0.28%)
Dec 07, 2022 10.06 10.34 10.06 10.13 431,239 +0.02(+0.18%)
Dec 06, 2022 10.13 10.23 10.08 10.11 387,581 +0.00(+0.00%)
Dec 05, 2022 10.22 10.34 10.10 10.11 270,711 -0.25(-2.43%)
Dec 02, 2022 10.26 10.50 10.22 10.36 321,440 -0.06(-0.54%)
Dec 01, 2022 10.55 10.63 10.24 10.42 405,968 -0.03(-0.27%)
Nov 30, 2022 10.32 10.50 10.20 10.45 538,051 +0.07(+0.72%)
Nov 29, 2022 10.17 10.37 10.10 10.37 519,197 +0.29(+2.87%)
Nov 28, 2022 10.40 10.44 10.08 10.08 493,446 -0.40(-3.83%)
Nov 25, 2022 10.47 10.51 10.41 10.49 116,959 +0.06(+0.54%)
Nov 23, 2022 10.33 10.43 10.22 10.43 197,590 +0.10(+0.99%)
Nov 22, 2022 10.25 10.37 10.19 10.33 272,949 +0.13(+1.28%)
Nov 21, 2022 10.21 10.29 10.13 10.20 306,077 -0.09(-0.91%)
Nov 18, 2022 10.45 10.46 10.24 10.29 374,564 +0.05(+0.45%)
Nov 17, 2022 9.954 10.24 9.954 10.24 472,036 +0.14(+1.38%)
Nov 16, 2022 10.26 10.26 10.08 10.10 342,257 -0.16(-1.55%)
Nov 15, 2022 10.34 10.34 10.10 10.26 421,177 +0.17(+1.66%)
Nov 14, 2022 10.04 10.23 9.945 10.09 441,580 -0.02(-0.18%)
Nov 11, 2022 10.04 10.15 9.982 10.11 395,169 +0.01(+0.09%)
Nov 10, 2022 9.805 10.13 9.777 10.10 514,522 +0.70(+7.44%)
Nov 09, 2022 9.395 9.534 9.320 9.404 757,142 -0.03(-0.30%)
Nov 08, 2022 9.516 9.553 9.404 9.432 452,767 -0.02(-0.20%)
Nov 07, 2022 9.395 9.479 9.152 9.451 504,751 +0.11(+1.20%)
Nov 04, 2022 8.984 9.348 8.900 9.339 443,627 +0.49(+5.48%)
Nov 03, 2022 8.760 8.863 8.191 8.853 938,139 +0.43(+5.09%)
Nov 02, 2022 8.686 8.359 8.424 915,437 -0.27(-3.11%)
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.