Skip to main content

Ramco-Gershenson Properties Trust (NY: RPT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 15.73 15.81 15.55 15.66 664,670 -0.10(-0.63%)
Feb 27, 2017 15.71 15.77 15.61 15.76 630,351 +0.01(+0.06%)
Feb 24, 2017 16.02 16.05 15.66 15.75 449,141 -0.29(-1.81%)
Feb 23, 2017 15.99 16.05 15.83 16.04 614,219 +0.05(+0.31%)
Feb 22, 2017 15.75 16.20 15.75 15.99 1,088,997 -0.44(-2.68%)
Feb 21, 2017 16.21 16.47 16.08 16.43 469,285 +0.28(+1.73%)
Feb 17, 2017 16.15 16.15 16.15 0 +0.02(+0.12%)
Feb 16, 2017 16.00 16.20 16.00 16.13 546,719 +0.08(+0.50%)
Feb 15, 2017 16.08 16.13 15.96 16.05 321,864 -0.17(-1.05%)
Feb 14, 2017 16.31 16.31 16.10 16.22 421,629 -0.18(-1.10%)
Feb 13, 2017 16.50 16.50 16.33 16.40 292,833 -0.11(-0.67%)
Feb 10, 2017 16.28 16.51 16.27 16.51 337,562 +0.24(+1.48%)
Feb 09, 2017 16.11 16.36 16.08 16.27 314,857 +0.16(+0.99%)
Feb 08, 2017 15.97 16.21 15.93 16.11 506,921 -0.04(-0.25%)
Feb 07, 2017 16.19 16.28 16.09 16.15 454,807 -0.02(-0.12%)
Feb 06, 2017 16.25 16.28 16.09 16.17 247,104 -0.03(-0.19%)
Feb 03, 2017 16.34 16.34 15.99 16.20 483,314 +0.08(+0.50%)
Feb 02, 2017 15.97 16.22 15.93 16.12 404,468 +0.20(+1.26%)
Feb 01, 2017 16.24 16.33 15.91 15.92 287,457 -0.34(-2.09%)
Jan 31, 2017 16.04 16.35 16.00 16.26 390,009 +0.22(+1.37%)
Jan 30, 2017 16.09 16.11 15.93 16.04 268,042 -0.09(-0.56%)
Jan 27, 2017 16.32 16.32 16.11 16.13 399,158 -0.17(-1.04%)
Jan 26, 2017 16.39 16.47 16.26 16.30 239,920 -0.06(-0.37%)
Jan 25, 2017 16.33 16.48 16.27 16.36 684,570 +0.01(+0.06%)
Jan 24, 2017 16.21 16.41 16.11 16.35 831,931 +0.17(+1.05%)
Jan 23, 2017 16.16 16.26 16.03 16.18 1,481,171 +0.02(+0.12%)
Jan 20, 2017 16.11 16.28 16.06 16.16 1,500,962 +0.01(+0.06%)
Jan 19, 2017 16.39 16.52 16.10 16.15 568,459 -0.30(-1.82%)
Jan 18, 2017 16.48 16.61 16.36 16.45 546,859 -0.03(-0.18%)
Jan 17, 2017 16.46 16.57 16.39 16.48 638,797 +0.09(+0.55%)
Jan 13, 2017 16.39 16.39 16.39 0 -0.04(-0.24%)
Jan 12, 2017 16.40 16.45 16.19 16.43 201,572 +0.01(+0.06%)
Jan 11, 2017 16.46 16.57 16.39 16.42 539,756 -0.06(-0.36%)
Jan 10, 2017 16.48 16.68 16.35 16.48 562,152 -0.05(-0.30%)
Jan 09, 2017 16.82 16.82 16.50 16.53 595,289 -0.42(-2.48%)
Jan 06, 2017 17.06 17.08 16.94 16.95 459,521 -0.12(-0.70%)
Jan 05, 2017 16.96 17.11 16.82 17.07 473,343 +0.00(+0.00%)
Jan 04, 2017 16.78 17.09 16.63 17.07 519,872 +0.29(+1.73%)
Jan 03, 2017 16.72 16.78 16.48 16.78 580,779 +0.20(+1.21%)
Dec 30, 2016 16.58 16.58 16.58 0 +0.28(+1.72%)
Dec 29, 2016 16.22 16.37 16.18 16.30 325,269 +0.12(+0.74%)
Dec 28, 2016 16.32 16.32 16.05 16.18 435,708 -0.12(-0.74%)
Dec 27, 2016 16.30 16.36 16.22 16.30 218,559 -0.01(-0.06%)
Dec 23, 2016 16.31 16.31 16.31 0 +0.02(+0.12%)
Dec 22, 2016 16.29 16.34 16.10 16.29 977,636 -0.06(-0.37%)
Dec 21, 2016 16.45 16.72 16.30 16.35 826,538 -0.16(-0.97%)
Dec 20, 2016 16.49 16.60 16.32 16.51 1,080,898 +0.03(+0.18%)
Dec 19, 2016 16.50 16.58 16.36 16.48 1,354,348 +0.09(+0.55%)
Dec 16, 2016 16.52 16.76 16.35 16.39 2,175,682 -0.26(-1.56%)
Dec 15, 2016 16.66 16.90 16.59 16.65 486,059 -0.06(-0.36%)
Dec 14, 2016 17.24 17.30 16.67 16.71 565,498 -0.54(-3.13%)
Dec 13, 2016 17.20 17.33 17.02 17.25 371,386 +0.07(+0.41%)
Dec 12, 2016 17.15 17.21 16.98 17.18 583,505 +0.00(+0.00%)
Dec 09, 2016 17.29 17.42 17.10 17.18 795,702 -0.07(-0.41%)
Dec 08, 2016 16.97 17.33 16.83 17.25 788,877 +0.16(+0.94%)
Dec 07, 2016 17.00 17.24 17.00 17.09 836,504 +0.14(+0.83%)
Dec 06, 2016 16.93 17.06 16.73 16.95 701,990 +0.07(+0.41%)
Dec 05, 2016 16.77 16.95 16.63 16.88 744,734 +0.18(+1.08%)
Dec 02, 2016 16.74 17.01 16.60 16.70 609,658 +0.05(+0.30%)
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.