Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramco-Gershenson Properties Trust (NY: RPT )

N/A 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 (%)
Mar 31, 2023 9.280 9.520 9.255 9.510 663,578 +0.30(+3.26%)
Mar 30, 2023 9.180 9.240 9.100 9.210 348,220 +0.11(+1.21%)
Mar 29, 2023 9.050 9.110 8.930 9.100 549,558 +0.13(+1.45%)
Mar 28, 2023 8.950 9.020 8.880 8.970 419,259 -0.06(-0.66%)
Mar 27, 2023 9.100 9.150 8.990 9.030 316,601 +0.08(+0.89%)
Mar 24, 2023 8.650 8.985 8.620 8.950 547,033 +0.17(+1.94%)
Mar 23, 2023 8.810 8.925 8.715 8.780 696,713 -0.02(-0.23%)
Mar 22, 2023 9.360 9.360 8.780 8.800 676,742 -0.60(-6.38%)
Mar 21, 2023 9.300 9.510 9.300 9.400 829,701 +0.25(+2.73%)
Mar 20, 2023 9.010 9.355 9.010 9.150 630,448 +0.22(+2.46%)
Mar 17, 2023 9.240 9.240 8.920 8.930 1,739,939 -0.63(-6.59%)
Mar 16, 2023 9.670 9.820 9.310 9.560 491,759 -0.23(-2.35%)
Mar 15, 2023 9.600 9.805 9.550 9.790 643,910 -0.08(-0.81%)
Mar 14, 2023 9.830 10.05 9.750 9.870 523,387 +0.32(+3.35%)
Mar 13, 2023 9.490 9.730 9.469 9.550 670,908 -0.13(-1.34%)
Mar 10, 2023 10.07 10.10 9.530 9.680 619,113 -0.42(-4.16%)
Mar 09, 2023 10.35 10.41 10.10 10.10 378,912 -0.27(-2.60%)
Mar 08, 2023 10.36 10.42 10.21 10.37 671,758 +0.05(+0.48%)
Mar 07, 2023 10.58 10.66 10.23 10.32 258,761 -0.26(-2.46%)
Mar 06, 2023 10.75 10.80 10.54 10.58 311,465 -0.18(-1.67%)
Mar 03, 2023 10.76 10.82 10.64 10.76 270,541 +0.06(+0.56%)
Mar 02, 2023 10.67 10.75 10.63 10.70 276,545 -0.04(-0.37%)
Mar 01, 2023 10.66 10.80 10.44 10.74 702,840 +0.02(+0.19%)
Feb 28, 2023 10.61 10.88 10.60 10.72 800,137 +0.08(+0.75%)
Feb 27, 2023 10.66 10.84 10.56 10.64 514,948 +0.10(+0.95%)
Feb 24, 2023 10.44 10.61 10.39 10.54 440,114 -0.05(-0.47%)
Feb 23, 2023 10.49 10.66 10.39 10.59 563,475 +0.16(+1.53%)
Feb 22, 2023 10.42 10.61 10.37 10.43 758,169 +0.05(+0.48%)
Feb 21, 2023 10.37 10.70 10.19 10.38 610,867 -0.42(-3.89%)
Feb 17, 2023 10.85 10.90 10.66 10.80 566,530 -0.04(-0.37%)
Feb 16, 2023 10.80 11.04 10.44 10.84 468,169 +0.24(+2.26%)
Feb 15, 2023 10.41 10.61 10.40 10.60 342,501 +0.12(+1.15%)
Feb 14, 2023 10.49 10.68 10.44 10.48 347,951 -0.09(-0.85%)
Feb 13, 2023 10.35 10.59 10.35 10.57 344,939 +0.15(+1.44%)
Feb 10, 2023 10.20 10.48 10.20 10.42 416,608 +0.23(+2.26%)
Feb 09, 2023 10.47 10.56 10.16 10.19 452,792 -0.21(-2.02%)
Feb 08, 2023 10.45 10.55 10.36 10.40 161,188 -0.15(-1.42%)
Feb 07, 2023 10.54 10.73 10.42 10.55 326,876 -0.09(-0.85%)
Feb 06, 2023 10.73 10.73 10.46 10.64 250,328 -0.15(-1.39%)
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%)
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.