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 (%)
Jun 30, 2023 10.26 10.29 10.00 10.16 1,025,190 +0.05(+0.48%)
Jun 29, 2023 9.770 10.11 9.750 10.11 347,556 +0.33(+3.38%)
Jun 28, 2023 9.857 9.857 9.682 9.779 454,903 -0.05(-0.49%)
Jun 27, 2023 9.575 9.838 9.488 9.828 372,882 +0.30(+3.16%)
Jun 26, 2023 9.216 9.575 9.216 9.527 914,990 +0.31(+3.38%)
Jun 23, 2023 9.196 9.313 9.084 9.216 773,714 -0.17(-1.76%)
Jun 22, 2023 9.546 9.551 9.303 9.381 448,768 -0.14(-1.43%)
Jun 21, 2023 9.760 9.809 9.488 9.517 998,405 -0.30(-3.07%)
Jun 20, 2023 9.925 9.925 9.731 9.818 417,356 -0.12(-1.17%)
Jun 16, 2023 9.945 9.964 9.799 9.935 1,044,057 +0.13(+1.29%)
Jun 15, 2023 9.818 9.847 9.636 9.809 540,006 +1.05(+11.93%)
May 08, 2023 8.907 8.907 8.668 8.764 264,958 -0.10(-1.08%)
May 05, 2023 8.792 8.941 8.725 8.859 583,150 +0.23(+2.67%)
May 04, 2023 8.524 8.682 8.351 8.629 788,980 +0.01(+0.11%)
May 03, 2023 8.725 8.821 8.610 8.620 579,424 -0.07(-0.77%)
May 02, 2023 8.783 8.811 8.514 8.687 712,400 -0.12(-1.41%)
May 01, 2023 8.879 8.955 8.725 8.811 481,178 -0.11(-1.18%)
Apr 28, 2023 8.725 8.979 8.725 8.917 457,228 +0.18(+2.09%)
Apr 27, 2023 8.543 8.773 8.533 8.735 552,272 +0.22(+2.59%)
Apr 26, 2023 8.572 8.696 8.495 8.514 312,191 -0.16(-1.88%)
Apr 25, 2023 8.514 8.735 8.514 8.677 402,005 +0.06(+0.67%)
Apr 24, 2023 8.869 8.888 8.586 8.620 402,245 -0.26(-2.92%)
Apr 21, 2023 8.946 8.965 8.811 8.879 317,575 -0.01(-0.11%)
Apr 20, 2023 8.965 8.970 8.811 8.888 338,997 -0.13(-1.49%)
Apr 19, 2023 8.859 9.032 8.802 9.022 353,139 +0.08(+0.86%)
Apr 18, 2023 9.013 9.022 8.859 8.946 262,351 -0.07(-0.74%)
Apr 17, 2023 8.821 9.013 8.802 9.013 560,155 +0.21(+2.40%)
Apr 14, 2023 8.859 8.955 8.668 8.802 371,263 -0.02(-0.22%)
Apr 13, 2023 8.859 8.879 8.706 8.821 425,821 -0.02(-0.22%)
Apr 12, 2023 9.061 9.061 8.797 8.840 461,542 -0.11(-1.18%)
Apr 11, 2023 8.974 9.080 8.898 8.946 426,481 +0.04(+0.43%)
Apr 10, 2023 8.927 9.042 8.783 8.907 345,026 -0.03(-0.32%)
Apr 06, 2023 8.984 8.994 8.831 8.936 462,714 +0.02(+0.21%)
Apr 05, 2023 8.946 8.994 8.840 8.917 316,304 -0.10(-1.06%)
Apr 04, 2023 9.195 9.195 8.922 9.013 394,307 -0.19(-2.08%)
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.