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, 2002 8.400 8.515 8.328 8.515 15,051 +0.12(+1.42%)
Feb 27, 2002 8.419 8.486 8.386 8.395 17,977 +0.02(+0.23%)
Feb 26, 2002 8.515 8.515 8.376 8.376 13,587 -0.14(-1.63%)
Feb 25, 2002 8.486 8.534 8.486 8.515 32,401 +0.05(+0.62%)
Feb 22, 2002 8.462 8.462 8.419 8.462 5,435 +0.00(+0.00%)
Feb 21, 2002 8.491 8.491 8.395 8.462 31,147 -0.01(-0.17%)
Feb 20, 2002 8.415 8.477 8.410 8.477 21,740 +0.06(+0.74%)
Feb 19, 2002 8.395 8.438 8.386 8.415 20,486 +0.09(+1.09%)
Feb 18, 2002 8.405 8.419 8.324 8.324 15,051 +0.00(+0.00%)
Feb 15, 2002 8.405 8.419 8.324 8.324 15,051 -0.10(-1.14%)
Feb 14, 2002 8.314 8.419 8.314 8.419 17,977 +0.13(+1.56%)
Feb 13, 2002 8.276 8.290 8.276 8.290 10,452 +0.00(+0.00%)
Feb 12, 2002 8.290 8.290 8.281 8.290 12,960 +0.01(+0.17%)
Feb 11, 2002 8.271 8.281 8.271 8.276 167,234 +0.01(+0.17%)
Feb 08, 2002 8.228 8.261 8.228 8.261 5,644 +0.03(+0.41%)
Feb 07, 2002 8.348 8.371 8.223 8.228 9,825 -0.10(-1.15%)
Feb 06, 2002 8.324 8.395 8.285 8.324 21,740 +0.02(+0.29%)
Feb 05, 2002 8.314 8.319 8.300 8.300 5,017 -0.02(-0.29%)
Feb 04, 2002 8.242 8.328 8.242 8.324 5,017 +0.05(+0.58%)
Feb 01, 2002 8.180 8.276 8.156 8.276 8,361 +0.10(+1.17%)
Jan 31, 2002 8.238 8.238 8.089 8.180 11,288 -0.08(-0.98%)
Jan 30, 2002 8.300 8.314 8.238 8.261 13,796 -0.12(-1.43%)
Jan 29, 2002 8.376 8.381 8.371 8.381 1,045 -0.00(-0.06%)
Jan 28, 2002 8.386 8.386 8.386 8.386 418 +0.04(+0.52%)
Jan 25, 2002 8.324 8.395 8.324 8.343 11,079 +0.02(+0.23%)
Jan 24, 2002 8.304 8.348 8.276 8.324 6,271 -0.01(-0.11%)
Jan 23, 2002 8.328 8.348 8.228 8.333 34,492 -0.08(-0.97%)
Jan 22, 2002 8.371 8.419 8.357 8.415 14,214 -0.03(-0.34%)
Jan 21, 2002 8.027 8.443 7.893 8.443 126,889 +0.00(+0.00%)
Jan 18, 2002 8.027 8.443 7.893 8.443 126,889 +0.41(+5.06%)
Jan 17, 2002 7.869 8.037 7.869 8.037 23,830 +0.06(+0.78%)
Jan 16, 2002 7.821 7.989 7.797 7.974 62,085 +0.22(+2.90%)
Jan 15, 2002 7.750 7.812 7.745 7.750 43,062 +0.00(+0.00%)
Jan 14, 2002 7.778 7.802 7.702 7.750 19,441 -0.07(-0.86%)
Jan 11, 2002 7.750 7.817 7.750 7.817 42,226 +0.09(+1.18%)
Jan 10, 2002 7.740 7.769 7.716 7.726 5,435 +0.05(+0.62%)
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.