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, 2007 35.70 35.98 35.60 35.70 106,800 +0.18(+0.51%)
Feb 27, 2007 36.49 36.50 35.35 35.52 127,100 -1.22(-3.32%)
Feb 26, 2007 36.38 36.80 36.12 36.74 107,700 +0.56(+1.55%)
Feb 23, 2007 35.45 36.56 35.35 36.18 150,500 +0.03(+0.08%)
Feb 22, 2007 36.75 36.75 35.97 36.15 39,100 -0.50(-1.36%)
Feb 21, 2007 36.55 36.85 36.12 36.65 34,600 -0.09(-0.24%)
Feb 20, 2007 36.65 36.80 36.42 36.74 67,800 -0.01(-0.03%)
Feb 16, 2007 36.82 36.87 36.49 36.75 55,300 -0.07(-0.19%)
Feb 15, 2007 36.61 37.20 36.31 36.82 67,600 +0.21(+0.57%)
Feb 14, 2007 36.98 37.52 36.51 36.61 56,200 -0.36(-0.97%)
Feb 13, 2007 37.14 37.29 36.93 36.97 134,500 -0.03(-0.08%)
Feb 12, 2007 37.78 37.78 37.00 37.00 131,200 -0.78(-2.06%)
Feb 09, 2007 37.08 37.78 36.75 37.78 340,100 +0.70(+1.89%)
Feb 08, 2007 37.08 37.45 36.94 37.08 225,900 +0.00(+0.00%)
Feb 07, 2007 37.39 37.39 37.00 37.08 291,700 -0.21(-0.56%)
Feb 06, 2007 37.40 37.49 37.15 37.29 99,200 -0.01(-0.03%)
Feb 05, 2007 37.63 37.63 37.29 37.30 67,100 -0.45(-1.19%)
Feb 02, 2007 37.90 38.20 37.66 37.75 72,400 +0.02(+0.05%)
Feb 01, 2007 37.56 37.73 37.30 37.73 43,100 +0.27(+0.72%)
Jan 31, 2007 37.26 37.80 37.11 37.46 42,000 +0.06(+0.16%)
Jan 30, 2007 37.49 37.59 37.33 37.40 155,900 +0.01(+0.03%)
Jan 29, 2007 37.10 37.50 37.01 37.39 158,000 +0.47(+1.27%)
Jan 26, 2007 36.43 36.95 36.41 36.92 43,600 +0.49(+1.35%)
Jan 25, 2007 36.67 36.75 36.14 36.43 64,800 -0.22(-0.60%)
Jan 24, 2007 36.03 36.65 35.92 36.65 39,300 +0.61(+1.69%)
Jan 23, 2007 35.52 36.04 35.39 36.04 95,000 +0.27(+0.75%)
Jan 22, 2007 36.60 36.60 35.70 35.77 64,900 -0.83(-2.27%)
Jan 19, 2007 36.22 36.78 36.10 36.60 68,600 +0.28(+0.77%)
Jan 18, 2007 36.63 36.68 36.16 36.32 55,500 -0.39(-1.06%)
Jan 17, 2007 36.84 36.89 36.58 36.71 64,600 -0.23(-0.62%)
Jan 16, 2007 37.25 37.29 36.77 36.94 84,600 -0.26(-0.70%)
Jan 12, 2007 37.38 37.54 37.17 37.20 78,300 -0.27(-0.72%)
Jan 11, 2007 37.20 37.65 37.12 37.47 79,800 +0.37(+1.00%)
Jan 10, 2007 37.80 37.84 36.91 37.10 301,600 -0.63(-1.67%)
Jan 09, 2007 37.69 37.85 37.45 37.73 94,600 +0.11(+0.29%)
Jan 08, 2007 37.70 37.75 37.21 37.62 177,200 -0.08(-0.21%)
Jan 05, 2007 37.80 38.18 37.54 37.70 150,400 -0.08(-0.21%)
Jan 04, 2007 37.97 38.15 37.38 37.78 53,100 -0.18(-0.47%)
Jan 03, 2007 38.24 38.46 37.64 37.96 74,000 -0.18(-0.47%)
Dec 29, 2006 37.80 38.14 37.54 38.14 74,800 +0.28(+0.74%)
Dec 28, 2006 37.15 37.96 37.15 37.86 40,200 +0.61(+1.64%)
Dec 27, 2006 37.12 37.25 37.02 37.25 76,400 +0.20(+0.54%)
Dec 26, 2006 36.92 37.38 36.81 37.05 50,800 +0.23(+0.62%)
Dec 22, 2006 37.58 37.58 36.82 36.82 36,500 -0.69(-1.84%)
Dec 21, 2006 37.75 38.02 37.50 37.51 63,000 -0.11(-0.29%)
Dec 20, 2006 37.40 37.62 37.33 37.62 103,400 +0.36(+0.97%)
Dec 19, 2006 37.81 37.92 37.20 37.26 162,000 -0.54(-1.43%)
Dec 18, 2006 38.61 38.61 37.75 37.80 174,400 -1.01(-2.60%)
Dec 15, 2006 38.95 39.07 38.81 38.81 148,800 -0.11(-0.28%)
Dec 14, 2006 38.78 39.16 38.78 38.92 114,800 +0.15(+0.39%)
Dec 13, 2006 39.00 39.55 38.47 38.77 430,200 +0.86(+2.27%)
Dec 12, 2006 37.39 38.06 37.10 37.91 112,100 +0.52(+1.39%)
Dec 11, 2006 37.25 37.50 37.06 37.39 64,500 +0.06(+0.16%)
Dec 08, 2006 37.11 37.44 37.09 37.33 57,000 +0.20(+0.54%)
Dec 07, 2006 37.68 37.75 37.10 37.13 92,000 -0.45(-1.20%)
Dec 06, 2006 37.90 37.90 37.26 37.58 54,000 -0.21(-0.56%)
Dec 05, 2006 38.00 38.00 37.67 37.79 94,100 -0.10(-0.26%)
Dec 04, 2006 37.75 38.05 37.70 37.89 85,500 +0.37(+0.99%)
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.