Skip to main content

Ramco-Gershenson Properties Trust (NY: RPT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.725 8.979 8.725 8.917 457,228 +0.18(+2.09%)
Apr 27, 2023 8.543 8.773 8.533 8.735 552,272 +0.22(+2.59%)
Apr 26, 2023 8.572 8.696 8.495 8.514 312,191 -0.16(-1.88%)
Apr 25, 2023 8.514 8.735 8.514 8.677 402,005 +0.06(+0.67%)
Apr 24, 2023 8.869 8.888 8.586 8.620 402,245 -0.26(-2.92%)
Apr 21, 2023 8.946 8.965 8.811 8.879 317,575 -0.01(-0.11%)
Apr 20, 2023 8.965 8.970 8.811 8.888 338,997 -0.13(-1.49%)
Apr 19, 2023 8.859 9.032 8.802 9.022 353,139 +0.08(+0.86%)
Apr 18, 2023 9.013 9.022 8.859 8.946 262,351 -0.07(-0.74%)
Apr 17, 2023 8.821 9.013 8.802 9.013 560,155 +0.21(+2.40%)
Apr 14, 2023 8.859 8.955 8.668 8.802 371,263 -0.02(-0.22%)
Apr 13, 2023 8.859 8.879 8.706 8.821 425,821 -0.02(-0.22%)
Apr 12, 2023 9.061 9.061 8.797 8.840 461,542 -0.11(-1.18%)
Apr 11, 2023 8.974 9.080 8.898 8.946 426,481 +0.04(+0.43%)
Apr 10, 2023 8.927 9.042 8.783 8.907 345,026 -0.03(-0.32%)
Apr 06, 2023 8.984 8.994 8.831 8.936 462,714 +0.02(+0.21%)
Apr 05, 2023 8.946 8.994 8.840 8.917 316,304 -0.10(-1.06%)
Apr 04, 2023 9.195 9.195 8.922 9.013 394,307 -0.19(-2.08%)
Apr 03, 2023 9.147 9.281 9.032 9.205 635,759 +0.09(+0.95%)
Mar 31, 2023 8.898 9.128 8.874 9.118 692,086 +0.29(+3.26%)
Mar 30, 2023 8.802 8.859 8.725 8.831 363,180 +0.11(+1.21%)
Mar 29, 2023 8.677 8.735 8.562 8.725 573,167 +0.12(+1.45%)
Mar 28, 2023 8.581 8.648 8.514 8.601 437,271 -0.06(-0.66%)
Mar 27, 2023 8.725 8.773 8.620 8.658 330,202 +0.08(+0.89%)
Mar 24, 2023 8.294 8.615 8.265 8.581 570,534 +0.16(+1.94%)
Mar 23, 2023 8.447 8.557 8.356 8.418 726,644 -0.02(-0.23%)
Mar 22, 2023 8.974 8.974 8.418 8.438 705,815 -0.58(-6.38%)
Mar 21, 2023 8.917 9.118 8.917 9.013 865,346 +0.24(+2.73%)
Mar 20, 2023 8.639 8.970 8.639 8.773 657,533 +0.21(+2.46%)
Mar 17, 2023 8.859 8.859 8.553 8.562 1,814,689 -0.47(-5.20%)
Mar 16, 2023 9.136 9.278 8.796 9.032 520,508 -0.22(-2.35%)
Mar 15, 2023 9.070 9.263 9.023 9.249 681,554 -0.08(-0.81%)
Mar 14, 2023 9.287 9.495 9.211 9.325 553,985 +0.30(+3.35%)
Mar 13, 2023 8.966 9.193 8.946 9.023 710,130 -0.12(-1.34%)
Mar 10, 2023 9.514 9.542 9.004 9.145 655,307 -0.40(-4.16%)
Mar 09, 2023 9.778 9.835 9.542 9.542 401,063 -0.26(-2.60%)
Mar 08, 2023 9.788 9.844 9.646 9.797 711,030 +0.05(+0.48%)
Mar 07, 2023 9.996 10.07 9.665 9.750 273,888 -0.25(-2.46%)
Mar 06, 2023 10.16 10.20 9.958 9.996 329,673 -0.17(-1.67%)
Mar 03, 2023 10.17 10.22 10.05 10.17 286,357 +0.06(+0.56%)
Mar 02, 2023 10.08 10.16 10.04 10.11 292,712 -0.04(-0.37%)
Mar 01, 2023 10.07 10.20 9.859 10.15 743,929 +0.02(+0.19%)
Feb 28, 2023 10.02 10.28 10.01 10.13 846,914 +0.08(+0.75%)
Feb 27, 2023 10.07 10.24 9.977 10.05 545,052 +0.09(+0.95%)
Feb 24, 2023 9.863 10.02 9.816 9.958 465,843 -0.05(-0.47%)
Feb 23, 2023 9.911 10.07 9.816 10.01 596,416 +0.15(+1.53%)
Feb 22, 2023 9.844 10.02 9.797 9.854 802,493 +0.05(+0.48%)
Feb 21, 2023 9.797 10.11 9.631 9.807 646,579 -0.40(-3.89%)
Feb 17, 2023 10.25 10.30 10.08 10.20 599,650 -0.04(-0.37%)
Feb 16, 2023 10.20 10.43 9.863 10.24 495,539 +0.23(+2.26%)
Feb 15, 2023 9.835 10.02 9.826 10.01 362,524 +0.11(+1.14%)
Feb 14, 2023 9.911 10.09 9.863 9.901 368,292 -0.09(-0.85%)
Feb 13, 2023 9.778 10.01 9.778 9.986 365,104 +0.14(+1.44%)
Feb 10, 2023 9.637 9.901 9.637 9.844 440,963 +0.22(+2.26%)
Feb 09, 2023 9.892 9.977 9.604 9.627 479,263 -0.20(-2.02%)
Feb 08, 2023 9.873 9.967 9.783 9.826 170,611 -0.14(-1.42%)
Feb 07, 2023 9.958 10.14 9.844 9.967 345,985 -0.09(-0.85%)
Feb 06, 2023 10.14 10.14 9.882 10.05 264,962 -0.14(-1.39%)
Feb 03, 2023 10.14 10.23 10.05 10.19 489,976 -0.09(-0.92%)
Feb 02, 2023 10.13 10.44 10.09 10.29 380,862 +0.27(+2.74%)
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.