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 27, 2009 2.244 2.507 2.200 2.468 0 +0.19(+8.18%)
Feb 26, 2009 2.258 2.554 2.181 2.282 393,545 +0.03(+1.49%)
Feb 25, 2009 2.267 2.306 1.937 2.248 533,209 -0.05(-2.08%)
Feb 24, 2009 2.090 2.334 2.047 2.296 410,958 +0.24(+11.63%)
Feb 23, 2009 2.287 2.287 1.913 2.057 226,427 -0.18(-7.92%)
Feb 20, 2009 2.253 2.296 2.110 2.234 216,017 -0.07(-2.91%)
Feb 19, 2009 2.311 2.392 2.291 2.301 368,075 +0.01(+0.63%)
Feb 18, 2009 2.277 2.315 2.153 2.287 576,368 +0.03(+1.27%)
Feb 17, 2009 2.330 2.478 2.248 2.258 521,770 -0.16(-6.53%)
Feb 13, 2009 2.344 2.449 2.301 2.416 388,553 +0.04(+1.61%)
Feb 12, 2009 2.334 2.397 2.258 2.377 184,121 +0.00(+0.00%)
Feb 11, 2009 2.320 2.387 2.205 2.377 288,553 +0.06(+2.69%)
Feb 10, 2009 2.368 2.411 2.306 2.315 311,917 -0.06(-2.62%)
Feb 09, 2009 2.311 2.416 2.306 2.377 173,447 +0.07(+3.11%)
Feb 06, 2009 2.291 2.363 2.253 2.306 715,909 +0.00(+0.21%)
Feb 05, 2009 2.368 2.368 2.220 2.301 255,898 -0.08(-3.22%)
Feb 04, 2009 2.401 2.583 2.320 2.377 556,866 -0.03(-1.39%)
Feb 03, 2009 2.248 2.430 2.119 2.411 242,839 +0.19(+8.62%)
Feb 02, 2009 2.330 2.344 2.067 2.220 327,244 -0.13(-5.69%)
Jan 30, 2009 2.401 2.464 2.277 2.354 0 -0.01(-0.61%)
Jan 29, 2009 2.349 2.473 2.344 2.368 511,299 +0.00(+0.00%)
Jan 28, 2009 2.382 2.502 2.267 2.368 833,013 +0.02(+0.81%)
Jan 27, 2009 2.607 2.674 2.272 2.349 561,005 -0.23(-9.07%)
Jan 26, 2009 2.392 2.751 2.382 2.583 559,837 +0.20(+8.43%)
Jan 23, 2009 2.186 2.416 2.076 2.382 496,551 +0.11(+4.84%)
Jan 22, 2009 2.330 2.421 2.172 2.272 320,444 -0.11(-4.81%)
Jan 21, 2009 2.301 2.387 1.952 2.387 592,117 +0.16(+7.31%)
Jan 20, 2009 2.703 2.703 2.086 2.224 431,749 -0.51(-18.71%)
Jan 16, 2009 2.861 2.885 2.674 2.736 196,358 +0.01(+0.35%)
Jan 15, 2009 2.908 2.918 2.550 2.727 314,802 -0.19(-6.40%)
Jan 14, 2009 3.085 3.085 2.889 2.913 118,784 -0.22(-6.88%)
Jan 13, 2009 3.186 3.291 2.975 3.129 320,856 -0.05(-1.65%)
Jan 12, 2009 3.306 3.368 3.176 3.181 189,196 -0.13(-3.90%)
Jan 09, 2009 3.373 3.588 3.310 3.310 315,732 -0.04(-1.28%)
Jan 08, 2009 3.377 3.425 3.282 3.353 252,702 -0.03(-0.85%)
Jan 07, 2009 3.377 3.655 3.349 3.382 285,034 -0.04(-1.26%)
Jan 06, 2009 3.253 3.578 3.191 3.425 221,105 +0.22(+6.87%)
Jan 05, 2009 3.090 3.459 3.090 3.205 195,453 +0.12(+3.88%)
Jan 02, 2009 3.014 3.172 2.995 3.085 0 +0.13(+4.37%)
Jan 01, 2009 2.688 2.975 2.688 2.956 0 +0.00(+0.00%)
Dec 31, 2008 2.688 2.975 2.688 2.956 349,907 +0.26(+9.57%)
Dec 30, 2008 2.473 2.708 2.473 2.698 225,873 +0.26(+10.59%)
Dec 29, 2008 2.746 2.746 2.416 2.440 207,195 -0.33(-11.92%)
Dec 26, 2008 2.483 2.870 2.483 2.770 169,350 +0.31(+12.43%)
Dec 24, 2008 2.588 2.617 2.444 2.464 183,347 -0.12(-4.81%)
Dec 23, 2008 2.803 2.846 2.583 2.588 350,350 -0.22(-7.99%)
Dec 22, 2008 2.832 2.875 2.483 2.813 460,658 +0.02(+0.68%)
Dec 19, 2008 2.870 3.189 2.794 2.794 685,733 -0.18(-5.96%)
Dec 18, 2008 2.995 3.191 2.971 2.971 222,192 -0.07(-2.20%)
Dec 17, 2008 3.119 3.191 2.889 3.038 265,771 -0.15(-4.80%)
Dec 16, 2008 3.062 3.248 3.038 3.191 346,675 +0.15(+5.04%)
Dec 15, 2008 3.109 3.176 2.999 3.038 370,270 -0.02(-0.78%)
Dec 12, 2008 2.588 3.085 2.588 3.062 258,705 +0.34(+12.68%)
Dec 11, 2008 2.794 2.904 2.717 2.717 335,475 -0.13(-4.54%)
Dec 10, 2008 2.741 2.870 2.731 2.846 184,612 +0.08(+2.94%)
Dec 09, 2008 2.889 3.033 2.751 2.765 396,969 -0.09(-3.18%)
Dec 08, 2008 2.229 2.904 2.162 2.856 537,132 +0.70(+32.37%)
Dec 05, 2008 2.210 2.234 2.086 2.157 571,936 -0.10(-4.45%)
Dec 04, 2008 2.244 2.559 2.205 2.258 269,994 -0.09(-3.67%)
Dec 03, 2008 2.253 2.392 2.047 2.344 441,150 +0.29(+13.95%)
Dec 02, 2008 1.961 2.143 1.899 2.057 902,580 +0.10(+4.88%)
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.