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 (%)
Feb 28, 2023 10.02 10.28 10.01 10.13 846,914 +0.08(+0.75%)
Feb 27, 2023 10.07 10.24 9.977 10.05 545,052 +0.09(+0.95%)
Feb 24, 2023 9.863 10.02 9.816 9.958 465,843 -0.05(-0.47%)
Feb 23, 2023 9.911 10.07 9.816 10.01 596,416 +0.15(+1.53%)
Feb 22, 2023 9.844 10.02 9.797 9.854 802,493 +0.05(+0.48%)
Feb 21, 2023 9.797 10.11 9.631 9.807 646,579 -0.40(-3.89%)
Feb 17, 2023 10.25 10.30 10.08 10.20 599,650 -0.04(-0.37%)
Feb 16, 2023 10.20 10.43 9.863 10.24 495,539 +0.23(+2.26%)
Feb 15, 2023 9.835 10.02 9.826 10.01 362,524 +0.11(+1.14%)
Feb 14, 2023 9.911 10.09 9.863 9.901 368,292 -0.09(-0.85%)
Feb 13, 2023 9.778 10.01 9.778 9.986 365,104 +0.14(+1.44%)
Feb 10, 2023 9.637 9.901 9.637 9.844 440,963 +0.22(+2.26%)
Feb 09, 2023 9.892 9.977 9.604 9.627 479,263 -0.20(-2.02%)
Feb 08, 2023 9.873 9.967 9.783 9.826 170,611 -0.14(-1.42%)
Feb 07, 2023 9.958 10.14 9.844 9.967 345,985 -0.09(-0.85%)
Feb 06, 2023 10.14 10.14 9.882 10.05 264,962 -0.14(-1.39%)
Feb 03, 2023 10.14 10.23 10.05 10.19 489,976 -0.09(-0.92%)
Feb 02, 2023 10.13 10.44 10.09 10.29 380,862 +0.27(+2.74%)
Feb 01, 2023 9.901 10.15 9.778 10.01 598,053 +0.11(+1.14%)
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%)
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.