Skip to main content

Ramco-Gershenson Properties Trust (NY: RPT )

10.79 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.73 10.83 10.63 10.79 462,914 -0.10(-0.92%)
Feb 02, 2023 10.72 11.05 10.69 10.89 359,826 +0.29(+2.74%)
Feb 01, 2023 10.48 10.74 10.35 10.60 565,021 +0.12(+1.15%)
Jan 31, 2023 10.16 10.53 10.12 10.48 503,911 +0.35(+3.46%)
Jan 30, 2023 10.31 10.36 10.12 10.13 138,334 -0.26(-2.50%)
Jan 27, 2023 10.24 10.45 10.22 10.39 206,575 +0.14(+1.37%)
Jan 26, 2023 10.25 10.30 10.13 10.25 196,046 +0.08(+0.79%)
Jan 25, 2023 10.11 10.17 10.04 10.17 151,122 +0.01(+0.10%)
Jan 24, 2023 10.12 10.20 10.06 10.16 190,395 -0.01(-0.10%)
Jan 23, 2023 10.04 10.20 9.980 10.17 215,106 +0.12(+1.19%)
Jan 20, 2023 9.990 10.07 9.850 10.05 358,094 +0.07(+0.70%)
Jan 19, 2023 9.990 10.07 9.950 9.980 298,124 -0.08(-0.80%)
Jan 18, 2023 10.31 10.34 9.980 10.06 320,205 -0.17(-1.66%)
Jan 17, 2023 10.02 10.36 10.02 10.23 409,678 +0.17(+1.69%)
Jan 13, 2023 10.12 10.14 10.02 10.06 255,758 -0.15(-1.47%)
Jan 12, 2023 9.910 10.22 9.800 10.21 409,885 +0.37(+3.76%)
Jan 11, 2023 9.520 9.870 9.440 9.840 571,492 +0.43(+4.57%)
Jan 10, 2023 9.610 9.610 9.345 9.410 439,923 -0.32(-3.29%)
Jan 09, 2023 9.860 9.925 9.615 9.730 597,237 -0.15(-1.52%)
Jan 06, 2023 9.930 10.02 9.860 9.880 490,557 -0.03(-0.30%)
Jan 05, 2023 10.14 10.14 9.875 9.910 594,078 -0.28(-2.75%)
Jan 04, 2023 9.610 10.25 9.610 10.19 643,211 +0.13(+1.29%)
Jan 03, 2023 10.19 10.32 9.970 10.06 433,996 +0.02(+0.20%)
Dec 30, 2022 9.900 10.06 9.870 10.04 654,070 +0.07(+0.70%)
Dec 29, 2022 9.920 10.04 9.870 9.970 489,386 +0.16(+1.63%)
Dec 28, 2022 10.09 10.12 9.780 9.810 523,484 -0.22(-2.19%)
Dec 27, 2022 10.09 10.11 9.985 10.03 229,866 -0.05(-0.50%)
Dec 23, 2022 9.910 10.11 9.900 10.08 303,938 +0.11(+1.10%)
Dec 22, 2022 9.850 10.01 9.760 9.970 224,888 -0.03(-0.30%)
Dec 21, 2022 10.05 10.23 9.990 10.00 300,146 +0.03(+0.30%)
Dec 20, 2022 9.980 10.05 9.850 9.970 491,278 -0.06(-0.60%)
Dec 19, 2022 10.27 10.30 10.01 10.03 424,803 -0.21(-2.05%)
Dec 16, 2022 10.29 10.52 10.07 10.24 2,884,154 -0.25(-2.35%)
Dec 15, 2022 10.67 10.75 10.47 10.49 553,684 -0.37(-3.37%)
Dec 14, 2022 10.87 11.06 10.79 10.85 453,809 +0.04(+0.37%)
Dec 13, 2022 10.91 11.06 10.67 10.81 790,831 +0.15(+1.39%)
Dec 12, 2022 10.73 10.79 10.55 10.66 427,764 -0.07(-0.64%)
Dec 09, 2022 10.70 10.80 10.64 10.73 204,339 -0.02(-0.18%)
Dec 08, 2022 10.78 10.93 10.69 10.75 242,237 +0.03(+0.28%)
Dec 07, 2022 10.64 10.94 10.64 10.72 407,420 +0.02(+0.18%)
Dec 06, 2022 10.72 10.83 10.67 10.70 366,174 +0.00(+0.00%)
Dec 05, 2022 10.82 10.95 10.69 10.70 255,759 -0.27(-2.43%)
Dec 02, 2022 10.86 11.12 10.82 10.97 303,686 -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.