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, 2003 10.01 10.10 9.960 10.08 200,681 +0.07(+0.72%)
Feb 27, 2003 10.04 10.05 9.960 10.01 46,407 -0.03(-0.33%)
Feb 26, 2003 10.02 10.04 9.783 10.04 43,271 +0.00(+0.00%)
Feb 25, 2003 9.902 10.06 9.864 10.04 52,469 +0.16(+1.65%)
Feb 24, 2003 10.07 10.07 9.859 9.878 44,944 -0.15(-1.53%)
Feb 21, 2003 9.759 10.14 9.759 10.03 94,487 +0.27(+2.79%)
Feb 20, 2003 9.735 9.759 9.639 9.759 47,034 +0.04(+0.39%)
Feb 19, 2003 9.725 9.735 9.615 9.720 23,830 +0.01(+0.15%)
Feb 18, 2003 9.543 9.706 9.476 9.706 155,110 +0.16(+1.70%)
Feb 14, 2003 9.572 9.582 9.534 9.543 22,576 -0.05(-0.50%)
Feb 13, 2003 9.577 9.606 9.563 9.591 122,708 +0.00(+0.00%)
Feb 12, 2003 9.577 9.634 9.577 9.591 15,469 -0.02(-0.25%)
Feb 11, 2003 9.567 9.630 9.543 9.615 31,983 +0.00(+0.00%)
Feb 10, 2003 9.543 9.658 9.520 9.615 43,899 +0.07(+0.75%)
Feb 07, 2003 9.510 9.563 9.486 9.543 40,972 +0.07(+0.71%)
Feb 06, 2003 9.486 9.587 9.472 9.476 26,966 -0.01(-0.10%)
Feb 05, 2003 9.539 9.543 9.433 9.486 28,847 -0.04(-0.45%)
Feb 04, 2003 9.448 9.534 9.381 9.529 21,740 +0.06(+0.61%)
Feb 03, 2003 9.534 9.591 9.472 9.472 24,667 -0.09(-0.90%)
Jan 31, 2003 9.515 9.563 9.343 9.558 62,294 +0.08(+0.81%)
Jan 30, 2003 9.424 9.520 9.347 9.481 93,442 +0.03(+0.30%)
Jan 29, 2003 9.400 9.500 9.137 9.453 93,651 +0.04(+0.41%)
Jan 28, 2003 9.395 9.419 9.304 9.414 98,041 -0.02(-0.25%)
Jan 27, 2003 9.405 9.496 9.386 9.438 19,022 +0.03(+0.36%)
Jan 24, 2003 9.438 9.472 9.328 9.405 55,187 -0.07(-0.76%)
Jan 23, 2003 9.376 9.486 9.376 9.476 17,559 +0.09(+0.92%)
Jan 22, 2003 9.448 9.510 9.376 9.390 33,655 +0.01(+0.10%)
Jan 21, 2003 9.314 9.400 9.290 9.381 23,621 +0.08(+0.87%)
Jan 17, 2003 9.448 9.453 9.137 9.300 133,160 -0.15(-1.57%)
Jan 16, 2003 9.381 9.500 9.381 9.448 101,177 +0.02(+0.25%)
Jan 15, 2003 9.386 9.520 9.280 9.424 36,164 +0.05(+0.51%)
Jan 14, 2003 9.472 9.500 9.376 9.376 14,842 -0.07(-0.71%)
Jan 13, 2003 9.362 9.486 9.352 9.443 22,158 +0.08(+0.87%)
Jan 10, 2003 9.491 9.491 9.333 9.362 47,661 -0.02(-0.20%)
Jan 09, 2003 9.410 9.467 9.333 9.381 79,227 -0.03(-0.31%)
Jan 08, 2003 9.543 9.543 9.338 9.410 49,125 -0.10(-1.01%)
Jan 07, 2003 9.663 9.663 9.328 9.505 83,199 -0.09(-0.95%)
Jan 06, 2003 9.520 9.610 9.520 9.596 69,402 +0.10(+1.01%)
Jan 03, 2003 9.472 9.520 9.472 9.500 33,865 +0.03(+0.30%)
Jan 02, 2003 9.424 9.496 9.424 9.472 22,576 +0.02(+0.25%)
Dec 31, 2002 9.276 9.524 9.271 9.448 121,663 +0.15(+1.59%)
Dec 30, 2002 9.266 9.366 9.266 9.300 24,667 +0.01(+0.10%)
Dec 27, 2002 9.362 9.448 9.185 9.290 53,933 -0.23(-2.46%)
Dec 26, 2002 9.553 9.553 9.233 9.524 119,781 -0.03(-0.30%)
Dec 24, 2002 9.563 9.563 9.505 9.553 27,384 -0.01(-0.10%)
Dec 23, 2002 9.543 9.582 9.496 9.563 24,667 +0.00(+0.05%)
Dec 20, 2002 9.582 9.582 9.548 9.558 41,181 -0.02(-0.25%)
Dec 19, 2002 9.558 9.582 9.433 9.582 28,638 +0.06(+0.65%)
Dec 18, 2002 9.520 9.539 9.414 9.520 38,045 -0.01(-0.10%)
Dec 17, 2002 9.558 9.567 9.448 9.529 86,334 -0.07(-0.70%)
Dec 16, 2002 9.563 9.625 9.472 9.596 21,740 +0.05(+0.55%)
Dec 13, 2002 9.553 9.563 9.438 9.543 21,740 +0.00(+0.05%)
Dec 12, 2002 9.563 9.615 9.500 9.539 131,279 -0.02(-0.25%)
Dec 11, 2002 9.520 9.567 9.500 9.563 25,085 -0.00(-0.05%)
Dec 10, 2002 9.524 9.567 9.481 9.567 21,531 +0.07(+0.70%)
Dec 09, 2002 9.558 9.563 9.496 9.500 143,821 -0.07(-0.70%)
Dec 06, 2002 9.529 9.567 9.462 9.567 19,022 +0.05(+0.50%)
Dec 05, 2002 9.529 9.567 9.520 9.520 19,231 +0.02(+0.25%)
Dec 04, 2002 9.467 9.548 9.405 9.496 25,921 +0.03(+0.30%)
Dec 03, 2002 9.500 9.543 9.453 9.467 40,136 -0.05(-0.55%)
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.