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 (%)
Feb 29, 2016 11.12 11.20 10.95 10.98 715,422 -0.14(-1.23%)
Feb 26, 2016 11.35 11.44 11.11 11.12 601,980 -0.19(-1.68%)
Feb 25, 2016 11.14 11.32 11.08 11.31 802,511 +0.22(+1.94%)
Feb 24, 2016 10.97 11.12 10.89 11.09 667,071 +0.01(+0.06%)
Feb 23, 2016 11.08 11.26 11.07 11.09 485,394 -0.06(-0.53%)
Feb 22, 2016 11.15 11.34 11.07 11.14 523,243 +0.08(+0.71%)
Feb 19, 2016 11.03 11.15 11.00 11.07 483,051 +0.02(+0.18%)
Feb 18, 2016 11.01 11.06 10.88 11.05 380,359 +0.05(+0.42%)
Feb 17, 2016 11.04 11.12 10.96 11.00 629,695 -0.01(-0.12%)
Feb 16, 2016 10.94 11.03 10.87 11.01 386,091 +0.19(+1.75%)
Feb 12, 2016 10.88 10.82 10.82 10.82 445,060 +0.03(+0.30%)
Feb 11, 2016 10.65 10.84 10.60 10.79 577,646 -0.02(-0.18%)
Feb 10, 2016 10.97 11.09 10.78 10.81 767,342 -0.08(-0.78%)
Feb 09, 2016 10.75 11.03 10.73 10.90 903,415 +0.02(+0.18%)
Feb 08, 2016 11.09 11.13 10.71 10.88 695,508 -0.29(-2.58%)
Feb 05, 2016 11.22 11.28 11.09 11.16 827,282 -0.08(-0.70%)
Feb 04, 2016 11.21 11.33 11.16 11.24 522,580 -0.03(-0.23%)
Feb 03, 2016 11.26 11.36 11.17 11.27 1,193,907 +0.06(+0.52%)
Feb 02, 2016 11.29 11.30 11.09 11.21 969,071 -0.07(-0.64%)
Feb 01, 2016 11.12 11.36 11.07 11.28 1,047,632 +0.11(+0.99%)
Jan 29, 2016 10.95 11.17 10.88 11.17 665,393 +0.33(+3.08%)
Jan 28, 2016 10.92 11.01 10.80 10.84 424,248 +0.01(+0.06%)
Jan 27, 2016 10.90 10.98 10.77 10.83 793,232 -0.12(-1.07%)
Jan 26, 2016 10.80 11.05 10.80 10.95 1,229,310 +0.19(+1.76%)
Jan 25, 2016 10.84 10.99 10.73 10.76 1,129,960 -0.08(-0.72%)
Jan 22, 2016 10.57 10.94 10.57 10.84 1,429,324 +0.32(+3.05%)
Jan 21, 2016 10.52 10.71 10.39 10.52 1,025,636 +0.07(+0.69%)
Jan 20, 2016 10.50 10.60 10.13 10.44 949,765 -0.21(-1.96%)
Jan 19, 2016 10.58 10.69 10.54 10.65 742,289 +0.16(+1.49%)
Jan 15, 2016 10.27 10.50 10.50 10.50 792,051 +0.00(+0.00%)
Jan 14, 2016 10.56 10.65 10.47 10.50 530,997 -0.03(-0.31%)
Jan 13, 2016 10.77 10.88 10.50 10.53 655,275 -0.24(-2.24%)
Jan 12, 2016 11.01 11.01 10.69 10.77 652,906 -0.12(-1.08%)
Jan 11, 2016 10.80 10.94 10.77 10.89 632,905 +0.12(+1.09%)
Jan 08, 2016 10.98 11.03 10.75 10.77 980,301 -0.18(-1.67%)
Jan 07, 2016 10.95 11.02 10.87 10.95 830,111 -0.18(-1.58%)
Jan 06, 2016 10.95 11.14 10.95 11.13 691,870 +0.09(+0.83%)
Jan 05, 2016 10.81 11.05 10.68 11.04 1,346,615 +0.48(+4.52%)
Jan 04, 2016 10.73 10.80 10.51 10.56 625,714 -0.29(-2.71%)
Dec 31, 2015 10.97 10.86 10.86 10.86 501,209 -0.13(-1.19%)
Dec 30, 2015 11.04 11.07 10.95 10.99 346,923 -0.05(-0.47%)
Dec 29, 2015 10.92 11.04 10.91 11.04 362,991 +0.16(+1.50%)
Dec 28, 2015 10.82 10.88 10.73 10.88 347,999 +0.04(+0.36%)
Dec 24, 2015 10.78 10.84 10.84 10.84 220,464 +0.03(+0.24%)
Dec 23, 2015 10.77 10.86 10.67 10.81 919,018 +0.06(+0.55%)
Dec 22, 2015 10.63 10.78 10.63 10.75 540,040 +0.15(+1.42%)
Dec 21, 2015 10.63 10.67 10.51 10.60 448,638 +0.05(+0.43%)
Dec 18, 2015 10.65 10.79 10.52 10.56 2,289,032 -0.27(-2.48%)
Dec 17, 2015 10.81 10.91 10.76 10.82 641,376 +0.01(+0.06%)
Dec 16, 2015 10.68 10.87 10.66 10.82 866,285 +0.19(+1.76%)
Dec 15, 2015 10.55 10.68 10.55 10.63 981,654 +0.15(+1.42%)
Dec 14, 2015 10.45 10.55 10.41 10.48 740,970 +0.01(+0.06%)
Dec 11, 2015 10.50 10.55 10.33 10.48 556,313 -0.04(-0.37%)
Dec 10, 2015 10.68 10.73 10.50 10.51 316,592 -0.16(-1.45%)
Dec 09, 2015 10.60 10.72 10.55 10.67 468,802 +0.03(+0.30%)
Dec 08, 2015 10.61 10.69 10.59 10.64 306,011 +0.00(+0.00%)
Dec 07, 2015 10.64 10.68 10.53 10.64 363,937 +0.00(+0.00%)
Dec 04, 2015 10.69 10.88 10.60 10.64 667,656 +0.00(+0.00%)
Dec 03, 2015 10.66 10.73 10.54 10.64 680,292 -0.03(-0.30%)
Dec 02, 2015 10.98 11.00 10.66 10.67 626,813 -0.34(-3.11%)
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.