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 (%)
Aug 31, 2023 11.05 11.12 10.97 11.02 2,224,939 -0.02(-0.18%)
Aug 30, 2023 10.98 11.06 10.93 11.04 3,665,608 +0.07(+0.62%)
Aug 29, 2023 10.92 11.17 10.86 10.98 6,886,756 +0.06(+0.53%)
Aug 28, 2023 10.61 11.22 10.59 10.92 17,362,868 +1.61(+17.35%)
Aug 25, 2023 9.381 9.410 9.274 9.303 460,013 -0.03(-0.31%)
Aug 24, 2023 9.206 9.420 9.196 9.332 782,491 +0.08(+0.84%)
Aug 23, 2023 9.050 9.255 8.992 9.255 462,249 +0.22(+2.48%)
Aug 22, 2023 9.167 9.196 8.963 9.031 375,508 -0.08(-0.85%)
Aug 21, 2023 9.391 9.434 9.084 9.109 487,349 -0.32(-3.40%)
Aug 18, 2023 9.352 9.468 9.352 9.429 340,112 +0.02(+0.21%)
Aug 17, 2023 9.507 9.604 9.405 9.410 448,985 -0.10(-1.02%)
Aug 16, 2023 9.731 9.799 9.498 9.507 382,671 -0.22(-2.30%)
Aug 15, 2023 9.818 9.896 9.711 9.731 382,486 -0.17(-1.67%)
Aug 14, 2023 10.08 10.11 9.867 9.896 394,518 -0.25(-2.49%)
Aug 11, 2023 10.14 10.18 10.06 10.15 424,861 -0.04(-0.38%)
Aug 10, 2023 10.31 10.37 10.14 10.19 477,449 -0.11(-1.04%)
Aug 09, 2023 10.27 10.36 10.19 10.29 794,638 +0.01(+0.10%)
Aug 08, 2023 10.28 10.31 10.16 10.28 626,184 -0.12(-1.12%)
Aug 07, 2023 10.32 10.51 10.30 10.40 1,960,200 +0.18(+1.71%)
Aug 04, 2023 10.27 10.48 10.16 10.23 3,852,223 -0.06(-0.57%)
Aug 03, 2023 10.24 10.54 10.20 10.28 1,802,544 -0.14(-1.31%)
Aug 02, 2023 10.35 10.48 10.28 10.42 1,295,793 -0.09(-0.83%)
Aug 01, 2023 10.47 10.57 10.38 10.51 303,612 -0.06(-0.55%)
Jul 31, 2023 10.49 10.62 10.44 10.57 313,127 +0.14(+1.30%)
Jul 28, 2023 10.56 10.63 10.39 10.43 404,774 -0.01(-0.09%)
Jul 27, 2023 10.70 10.78 10.43 10.44 337,780 -0.26(-2.45%)
Jul 26, 2023 10.62 10.72 10.57 10.70 266,039 +0.11(+1.01%)
Jul 25, 2023 10.72 10.81 10.59 10.60 262,896 -0.20(-1.89%)
Jul 24, 2023 10.71 10.84 10.67 10.80 255,972 +0.11(+1.00%)
Jul 21, 2023 10.90 10.90 10.66 10.69 386,362 -0.11(-0.99%)
Jul 20, 2023 10.84 10.87 10.66 10.80 333,055 +0.02(+0.18%)
Jul 19, 2023 10.79 10.86 10.74 10.78 809,051 +0.03(+0.27%)
Jul 18, 2023 10.64 10.77 10.63 10.75 800,653 +0.10(+0.91%)
Jul 17, 2023 10.50 10.67 10.47 10.65 519,105 +0.13(+1.20%)
Jul 14, 2023 10.50 10.55 10.32 10.53 328,083 +0.00(+0.00%)
Jul 13, 2023 10.49 10.53 10.42 10.53 287,453 +0.07(+0.65%)
Jul 12, 2023 10.61 10.65 10.45 10.46 433,419 +0.06(+0.56%)
Jul 11, 2023 10.21 10.42 10.14 10.40 329,447 +0.25(+2.49%)
Jul 10, 2023 10.14 10.17 10.00 10.15 297,887 +0.05(+0.48%)
Jul 07, 2023 10.16 10.28 10.09 10.10 395,825 -0.05(-0.48%)
Jul 06, 2023 9.984 10.21 9.852 10.15 468,802 +0.02(+0.19%)
Jul 05, 2023 10.19 10.25 10.01 10.13 504,276 -0.12(-1.14%)
Jul 03, 2023 10.12 10.28 10.11 10.25 252,521 +0.09(+0.86%)
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 -0.11(-1.06%)
Jun 14, 2023 10.01 10.08 9.809 9.914 526,879 -0.04(-0.39%)
Jun 13, 2023 10.02 10.19 9.933 9.952 679,788 -0.07(-0.67%)
Jun 12, 2023 9.962 10.05 9.837 10.02 387,056 +0.09(+0.87%)
Jun 09, 2023 9.885 9.952 9.876 9.933 404,877 -0.04(-0.38%)
Jun 08, 2023 10.07 10.12 9.694 9.972 1,002,831 -0.12(-1.23%)
Jun 07, 2023 9.809 10.17 9.751 10.10 627,353 +0.38(+3.95%)
Jun 06, 2023 9.281 9.732 9.281 9.713 416,693 +0.45(+4.87%)
Jun 05, 2023 9.214 9.406 9.176 9.262 435,558 -0.08(-0.82%)
Jun 02, 2023 9.032 9.377 9.032 9.339 542,159 +0.47(+5.30%)
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.