Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramco-Gershenson Properties Trust (NY: RPT )

N/A 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 27, 2009 4.690 5.240 4.600 5.160 0 +0.39(+8.18%)
Feb 26, 2009 4.720 5.340 4.560 4.770 188,260 +0.07(+1.49%)
Feb 25, 2009 4.740 4.820 4.050 4.700 255,071 -0.10(-2.08%)
Feb 24, 2009 4.370 4.880 4.280 4.800 196,590 +0.50(+11.63%)
Feb 23, 2009 4.780 4.780 4.000 4.300 108,316 -0.37(-7.92%)
Feb 20, 2009 4.710 4.800 4.411 4.670 103,336 -0.14(-2.91%)
Feb 19, 2009 4.830 5.000 4.790 4.810 176,076 +0.03(+0.63%)
Feb 18, 2009 4.760 4.840 4.500 4.780 275,717 +0.06(+1.27%)
Feb 17, 2009 4.870 5.180 4.700 4.720 249,599 -0.33(-6.53%)
Feb 13, 2009 4.900 5.120 4.810 5.050 185,872 +0.08(+1.61%)
Feb 12, 2009 4.880 5.010 4.720 4.970 88,078 +0.00(+0.00%)
Feb 11, 2009 4.850 4.990 4.610 4.970 138,035 +0.13(+2.69%)
Feb 10, 2009 4.950 5.040 4.820 4.840 149,212 -0.13(-2.62%)
Feb 09, 2009 4.830 5.050 4.820 4.970 82,972 +0.15(+3.11%)
Feb 06, 2009 4.790 4.940 4.710 4.820 342,469 +0.01(+0.21%)
Feb 05, 2009 4.950 4.950 4.640 4.810 122,414 -0.16(-3.22%)
Feb 04, 2009 5.020 5.400 4.850 4.970 266,388 -0.07(-1.39%)
Feb 03, 2009 4.700 5.080 4.430 5.040 116,167 +0.40(+8.62%)
Feb 02, 2009 4.870 4.900 4.320 4.640 156,544 -0.28(-5.69%)
Jan 30, 2009 5.020 5.150 4.760 4.920 0 -0.03(-0.61%)
Jan 29, 2009 4.910 5.170 4.900 4.950 244,590 +0.00(+0.00%)
Jan 28, 2009 4.980 5.230 4.740 4.950 398,488 +0.04(+0.81%)
Jan 27, 2009 5.450 5.590 4.750 4.910 268,368 -0.49(-9.07%)
Jan 26, 2009 5.000 5.750 4.980 5.400 267,809 +0.42(+8.43%)
Jan 23, 2009 4.570 5.050 4.340 4.980 237,535 +0.23(+4.84%)
Jan 22, 2009 4.870 5.060 4.540 4.750 153,291 -0.24(-4.81%)
Jan 21, 2009 4.810 4.990 4.080 4.990 283,251 +0.34(+7.31%)
Jan 20, 2009 5.650 5.650 4.360 4.650 206,536 -1.07(-18.71%)
Jan 16, 2009 5.980 6.030 5.590 5.720 93,932 +0.02(+0.35%)
Jan 15, 2009 6.080 6.100 5.330 5.700 150,592 -0.39(-6.40%)
Jan 14, 2009 6.450 6.450 6.040 6.090 56,823 -0.45(-6.88%)
Jan 13, 2009 6.660 6.880 6.218 6.540 153,488 -0.11(-1.65%)
Jan 12, 2009 6.910 7.040 6.640 6.650 90,506 -0.27(-3.90%)
Jan 09, 2009 7.050 7.500 6.920 6.920 151,037 -0.09(-1.28%)
Jan 08, 2009 7.060 7.160 6.860 7.010 120,885 -0.06(-0.85%)
Jan 07, 2009 7.060 7.640 7.000 7.070 136,352 -0.09(-1.26%)
Jan 06, 2009 6.800 7.480 6.670 7.160 105,770 +0.46(+6.87%)
Jan 05, 2009 6.460 7.230 6.460 6.700 93,499 +0.25(+3.88%)
Jan 02, 2009 6.300 6.630 6.260 6.450 0 +0.27(+4.37%)
Jan 01, 2009 5.620 6.220 5.620 6.180 0 +0.00(+0.00%)
Dec 31, 2008 5.620 6.220 5.620 6.180 167,385 +0.54(+9.57%)
Dec 30, 2008 5.170 5.660 5.170 5.640 108,051 +0.54(+10.59%)
Dec 29, 2008 5.740 5.740 5.050 5.100 99,116 -0.69(-11.92%)
Dec 26, 2008 5.190 6.000 5.190 5.790 81,012 +0.64(+12.43%)
Dec 24, 2008 5.410 5.470 5.110 5.150 87,708 -0.26(-4.81%)
Dec 23, 2008 5.860 5.950 5.400 5.410 167,597 -0.47(-7.99%)
Dec 22, 2008 5.920 6.010 5.190 5.880 220,365 +0.04(+0.68%)
Dec 19, 2008 6.000 6.667 5.840 5.840 328,034 -0.37(-5.96%)
Dec 18, 2008 6.260 6.670 6.210 6.210 106,290 -0.14(-2.20%)
Dec 17, 2008 6.520 6.670 6.040 6.350 127,137 -0.32(-4.80%)
Dec 16, 2008 6.400 6.790 6.350 6.670 165,839 +0.32(+5.04%)
Dec 15, 2008 6.500 6.640 6.270 6.350 177,126 -0.05(-0.78%)
Dec 12, 2008 5.410 6.450 5.410 6.400 123,757 +0.72(+12.68%)
Dec 11, 2008 5.840 6.070 5.680 5.680 160,481 -0.27(-4.54%)
Dec 10, 2008 5.730 6.000 5.710 5.950 88,313 +0.17(+2.94%)
Dec 09, 2008 6.040 6.340 5.750 5.780 189,898 -0.19(-3.18%)
Dec 08, 2008 4.660 6.070 4.520 5.970 256,948 +1.46(+32.37%)
Dec 05, 2008 4.620 4.670 4.360 4.510 273,597 -0.21(-4.45%)
Dec 04, 2008 4.690 5.350 4.610 4.720 129,157 -0.18(-3.67%)
Dec 03, 2008 4.710 5.000 4.280 4.900 211,033 +0.60(+13.95%)
Dec 02, 2008 4.100 4.480 3.970 4.300 431,767 +0.20(+4.88%)
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.