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 (%)
Nov 30, 2023 11.43 11.65 11.43 11.62 633,490 +0.17(+1.48%)
Nov 29, 2023 11.56 11.65 11.44 11.45 460,630 +0.04(+0.35%)
Nov 28, 2023 11.28 11.43 11.23 11.41 792,131 +0.05(+0.44%)
Nov 27, 2023 11.25 11.45 11.19 11.36 459,113 +0.08(+0.71%)
Nov 24, 2023 11.26 11.33 11.22 11.28 135,570 -0.01(-0.09%)
Nov 22, 2023 11.35 11.38 11.26 11.29 184,204 +0.08(+0.71%)
Nov 21, 2023 11.29 11.30 11.18 11.21 161,223 -0.16(-1.41%)
Nov 20, 2023 11.34 11.37 11.21 11.37 386,170 +0.04(+0.35%)
Nov 17, 2023 11.46 11.46 11.24 11.33 561,650 +0.04(+0.35%)
Nov 16, 2023 11.44 11.44 11.17 11.29 591,855 -0.12(-1.05%)
Nov 15, 2023 11.31 11.47 11.17 11.41 1,055,897 +0.03(+0.26%)
Nov 14, 2023 11.19 11.52 10.93 11.38 652,442 +0.82(+7.77%)
Nov 13, 2023 10.65 10.71 10.54 10.56 282,420 -0.20(-1.86%)
Nov 10, 2023 10.68 10.80 10.66 10.76 845,679 +0.11(+1.03%)
Nov 09, 2023 11.02 11.02 10.61 10.65 637,387 -0.31(-2.83%)
Nov 08, 2023 11.02 11.03 10.93 10.96 431,847 +0.00(+0.00%)
Nov 07, 2023 11.13 11.13 10.95 10.96 359,761 -0.22(-1.97%)
Nov 06, 2023 11.31 11.31 11.11 11.18 367,942 -0.11(-0.97%)
Nov 03, 2023 11.06 11.53 11.06 11.29 594,383 +0.15(+1.35%)
Nov 02, 2023 11.17 11.20 11.01 11.14 397,910 +0.28(+2.58%)
Nov 01, 2023 10.75 10.96 10.75 10.86 887,282 +0.07(+0.65%)
Oct 31, 2023 10.50 10.79 10.41 10.79 553,131 +0.38(+3.65%)
Oct 30, 2023 10.29 10.43 10.13 10.41 380,042 +0.26(+2.56%)
Oct 27, 2023 10.37 10.40 10.09 10.15 514,318 -0.22(-2.12%)
Oct 26, 2023 9.960 10.43 9.960 10.37 1,404,319 +0.50(+5.07%)
Oct 25, 2023 10.08 10.09 9.860 9.870 460,939 -0.26(-2.57%)
Oct 24, 2023 10.05 10.17 10.00 10.13 916,904 +0.19(+1.91%)
Oct 23, 2023 9.990 10.14 9.940 9.940 398,126 -0.13(-1.29%)
Oct 20, 2023 10.23 10.30 10.07 10.07 549,204 -0.13(-1.27%)
Oct 19, 2023 10.31 10.45 10.17 10.20 603,061 -0.19(-1.83%)
Oct 18, 2023 10.52 10.58 10.38 10.39 482,422 -0.24(-2.26%)
Oct 17, 2023 10.32 10.72 10.32 10.63 678,734 +0.24(+2.31%)
Oct 16, 2023 10.45 10.49 10.31 10.39 350,715 +0.06(+0.58%)
Oct 13, 2023 10.52 10.52 10.24 10.33 496,557 -0.06(-0.58%)
Oct 12, 2023 10.48 10.48 10.31 10.39 451,518 -0.12(-1.14%)
Oct 11, 2023 10.34 10.54 10.30 10.51 683,957 +0.27(+2.64%)
Oct 10, 2023 10.05 10.34 10.03 10.24 704,344 +0.19(+1.89%)
Oct 09, 2023 9.820 10.10 9.820 10.05 489,487 +0.11(+1.11%)
Oct 06, 2023 10.06 10.11 9.820 9.940 487,837 -0.21(-2.07%)
Oct 05, 2023 10.15 10.19 10.03 10.15 683,978 +0.02(+0.20%)
Oct 04, 2023 10.04 10.14 9.930 10.13 951,916 +0.08(+0.80%)
Oct 03, 2023 10.18 10.21 9.890 10.05 882,348 -0.20(-1.95%)
Oct 02, 2023 10.49 10.59 10.14 10.25 1,100,259 -0.31(-2.94%)
Sep 29, 2023 10.71 10.81 10.49 10.56 1,162,389 -0.01(-0.09%)
Sep 28, 2023 10.50 10.69 10.50 10.57 1,156,163 +0.10(+0.96%)
Sep 27, 2023 10.50 10.64 10.46 10.47 764,119 +0.03(+0.29%)
Sep 26, 2023 10.52 10.59 10.38 10.44 787,420 -0.17(-1.60%)
Sep 25, 2023 10.56 10.65 10.59 10.61 331,921 +0.00(+0.00%)
Sep 22, 2023 10.81 10.86 10.60 10.61 810,135 -0.16(-1.49%)
Sep 21, 2023 10.96 11.01 10.77 10.77 440,767 -0.29(-2.62%)
Sep 20, 2023 11.21 11.27 11.05 11.06 1,735,337 -0.04(-0.36%)
Sep 19, 2023 11.20 11.26 11.09 11.10 822,500 -0.20(-1.77%)
Sep 18, 2023 11.48 11.48 11.29 11.30 661,066 -0.17(-1.48%)
Sep 15, 2023 11.44 11.59 11.44 11.47 3,846,083 -0.11(-0.95%)
Sep 14, 2023 11.42 11.67 11.36 11.58 1,652,088 +0.32(+2.84%)
Sep 13, 2023 11.38 11.44 11.22 11.26 1,288,086 -0.12(-1.05%)
Sep 12, 2023 11.28 11.41 11.19 11.38 1,455,783 +0.13(+1.16%)
Sep 11, 2023 11.28 11.34 11.19 11.25 983,040 -0.01(-0.09%)
Sep 08, 2023 11.31 11.36 11.21 11.26 1,191,552 +0.01(+0.09%)
Sep 07, 2023 11.30 11.36 11.19 11.25 1,133,133 -0.04(-0.35%)
Sep 06, 2023 11.10 11.37 11.04 11.29 2,132,686 +0.19(+1.71%)
Sep 05, 2023 11.20 11.30 11.09 11.10 1,215,020 -0.22(-1.94%)
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.