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 (%)
May 31, 2023 8.859 8.974 8.778 8.936 471,472 +0.07(+0.76%)
May 30, 2023 8.859 8.917 8.773 8.869 347,086 +0.05(+0.54%)
May 26, 2023 8.620 8.840 8.577 8.821 513,278 +0.22(+2.56%)
May 25, 2023 8.696 8.725 8.481 8.601 508,284 -0.20(-2.29%)
May 24, 2023 8.802 8.831 8.687 8.802 945,955 -0.10(-1.08%)
May 23, 2023 8.898 9.123 8.883 8.898 382,256 -0.03(-0.32%)
May 22, 2023 8.744 8.936 8.668 8.927 812,269 +0.21(+2.42%)
May 19, 2023 8.821 8.821 8.581 8.716 844,712 +0.03(+0.33%)
May 18, 2023 8.514 8.778 8.514 8.687 482,772 +0.12(+1.46%)
May 17, 2023 8.399 8.605 8.313 8.562 685,350 +0.20(+2.41%)
May 16, 2023 8.687 8.687 8.361 8.361 481,059 -0.34(-3.86%)
May 15, 2023 8.639 8.735 8.567 8.696 1,076,503 +0.13(+1.57%)
May 12, 2023 8.620 8.658 8.447 8.562 868,118 -0.01(-0.11%)
May 11, 2023 8.553 8.653 8.500 8.572 919,486 -0.09(-1.00%)
May 10, 2023 8.792 8.821 8.629 8.658 633,458 +0.01(+0.11%)
May 09, 2023 8.735 8.735 8.572 8.648 221,292 -0.12(-1.31%)
May 08, 2023 8.907 8.907 8.668 8.764 264,958 -0.10(-1.08%)
May 05, 2023 8.792 8.941 8.725 8.859 583,150 +0.23(+2.67%)
May 04, 2023 8.524 8.682 8.351 8.629 788,980 +0.01(+0.11%)
May 03, 2023 8.725 8.821 8.610 8.620 579,424 -0.07(-0.77%)
May 02, 2023 8.783 8.811 8.514 8.687 712,400 -0.12(-1.41%)
May 01, 2023 8.879 8.955 8.725 8.811 481,178 -0.11(-1.18%)
Apr 28, 2023 8.725 8.979 8.725 8.917 457,228 +0.18(+2.09%)
Apr 27, 2023 8.543 8.773 8.533 8.735 552,272 +0.22(+2.59%)
Apr 26, 2023 8.572 8.696 8.495 8.514 312,191 -0.16(-1.88%)
Apr 25, 2023 8.514 8.735 8.514 8.677 402,005 +0.06(+0.67%)
Apr 24, 2023 8.869 8.888 8.586 8.620 402,245 -0.26(-2.92%)
Apr 21, 2023 8.946 8.965 8.811 8.879 317,575 -0.01(-0.11%)
Apr 20, 2023 8.965 8.970 8.811 8.888 338,997 -0.13(-1.49%)
Apr 19, 2023 8.859 9.032 8.802 9.022 353,139 +0.08(+0.86%)
Apr 18, 2023 9.013 9.022 8.859 8.946 262,351 -0.07(-0.74%)
Apr 17, 2023 8.821 9.013 8.802 9.013 560,155 +0.21(+2.40%)
Apr 14, 2023 8.859 8.955 8.668 8.802 371,263 -0.02(-0.22%)
Apr 13, 2023 8.859 8.879 8.706 8.821 425,821 -0.02(-0.22%)
Apr 12, 2023 9.061 9.061 8.797 8.840 461,542 -0.11(-1.18%)
Apr 11, 2023 8.974 9.080 8.898 8.946 426,481 +0.04(+0.43%)
Apr 10, 2023 8.927 9.042 8.783 8.907 345,026 -0.03(-0.32%)
Apr 06, 2023 8.984 8.994 8.831 8.936 462,714 +0.02(+0.21%)
Apr 05, 2023 8.946 8.994 8.840 8.917 316,304 -0.10(-1.06%)
Apr 04, 2023 9.195 9.195 8.922 9.013 394,307 -0.19(-2.08%)
Apr 03, 2023 9.147 9.281 9.032 9.205 635,759 +0.09(+0.95%)
Mar 31, 2023 8.898 9.128 8.874 9.118 692,086 +0.29(+3.26%)
Mar 30, 2023 8.802 8.859 8.725 8.831 363,180 +0.11(+1.21%)
Mar 29, 2023 8.677 8.735 8.562 8.725 573,167 +0.12(+1.45%)
Mar 28, 2023 8.581 8.648 8.514 8.601 437,271 -0.06(-0.66%)
Mar 27, 2023 8.725 8.773 8.620 8.658 330,202 +0.08(+0.89%)
Mar 24, 2023 8.294 8.615 8.265 8.581 570,534 +0.16(+1.94%)
Mar 23, 2023 8.447 8.557 8.356 8.418 726,644 -0.02(-0.23%)
Mar 22, 2023 8.974 8.974 8.418 8.438 705,815 -0.58(-6.38%)
Mar 21, 2023 8.917 9.118 8.917 9.013 865,346 +0.24(+2.73%)
Mar 20, 2023 8.639 8.970 8.639 8.773 657,533 +0.21(+2.46%)
Mar 17, 2023 8.859 8.859 8.553 8.562 1,814,689 -0.47(-5.20%)
Mar 16, 2023 9.136 9.278 8.796 9.032 520,508 -0.22(-2.35%)
Mar 15, 2023 9.070 9.263 9.023 9.249 681,554 -0.08(-0.81%)
Mar 14, 2023 9.287 9.495 9.211 9.325 553,985 +0.30(+3.35%)
Mar 13, 2023 8.966 9.193 8.946 9.023 710,130 -0.12(-1.34%)
Mar 10, 2023 9.514 9.542 9.004 9.145 655,307 -0.40(-4.16%)
Mar 09, 2023 9.778 9.835 9.542 9.542 401,063 -0.26(-2.60%)
Mar 08, 2023 9.788 9.844 9.646 9.797 711,030 +0.05(+0.48%)
Mar 07, 2023 9.996 10.07 9.665 9.750 273,888 -0.25(-2.46%)
Mar 06, 2023 10.16 10.20 9.958 9.996 329,673 -0.17(-1.67%)
Mar 03, 2023 10.17 10.22 10.05 10.17 286,357 +0.06(+0.56%)
Mar 02, 2023 10.08 10.16 10.04 10.11 292,712 -0.04(-0.37%)
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.