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 (%)
Jun 30, 2023 10.55 10.59 10.29 10.45 996,600 +0.05(+0.48%)
Jun 29, 2023 10.05 10.40 10.03 10.40 337,864 +0.34(+3.38%)
Jun 28, 2023 10.14 10.14 9.960 10.06 442,217 -0.05(-0.49%)
Jun 27, 2023 9.850 10.12 9.760 10.11 362,483 +0.31(+3.16%)
Jun 26, 2023 9.480 9.850 9.480 9.800 889,473 +0.32(+3.38%)
Jun 23, 2023 9.460 9.580 9.345 9.480 752,137 -0.17(-1.76%)
Jun 22, 2023 9.820 9.825 9.570 9.650 436,253 -0.14(-1.43%)
Jun 21, 2023 10.04 10.09 9.760 9.790 970,562 -0.31(-3.07%)
Jun 20, 2023 10.21 10.21 10.01 10.10 405,717 -0.12(-1.17%)
Jun 16, 2023 10.23 10.25 10.08 10.22 1,014,941 -0.01(-0.10%)
Jun 15, 2023 10.24 10.27 10.05 10.23 517,763 -0.11(-1.06%)
Jun 14, 2023 10.44 10.51 10.23 10.34 505,176 -0.04(-0.39%)
Jun 13, 2023 10.45 10.62 10.36 10.38 651,787 -0.07(-0.67%)
Jun 12, 2023 10.39 10.48 10.26 10.45 371,113 +0.09(+0.87%)
Jun 09, 2023 10.31 10.38 10.30 10.36 388,200 -0.04(-0.38%)
Jun 08, 2023 10.50 10.55 10.11 10.40 961,523 -0.13(-1.23%)
Jun 07, 2023 10.23 10.61 10.17 10.53 601,512 +0.40(+3.95%)
Jun 06, 2023 9.680 10.15 9.680 10.13 399,529 +0.47(+4.87%)
Jun 05, 2023 9.610 9.810 9.570 9.660 417,617 -0.08(-0.82%)
Jun 02, 2023 9.420 9.780 9.420 9.740 519,827 +0.49(+5.30%)
Jun 01, 2023 9.310 9.350 9.175 9.250 387,516 -0.07(-0.75%)
May 31, 2023 9.240 9.360 9.155 9.320 452,052 +0.07(+0.76%)
May 30, 2023 9.240 9.300 9.150 9.250 332,789 +0.05(+0.54%)
May 26, 2023 8.990 9.220 8.945 9.200 492,136 +0.23(+2.56%)
May 25, 2023 9.070 9.100 8.845 8.970 487,347 -0.21(-2.29%)
May 24, 2023 9.180 9.210 9.060 9.180 906,990 -0.10(-1.08%)
May 23, 2023 9.280 9.515 9.265 9.280 366,511 -0.03(-0.32%)
May 22, 2023 9.120 9.320 9.040 9.310 778,811 +0.22(+2.42%)
May 19, 2023 9.200 9.200 8.950 9.090 809,917 +0.03(+0.33%)
May 18, 2023 8.880 9.155 8.880 9.060 462,886 +0.13(+1.46%)
May 17, 2023 8.760 8.975 8.670 8.930 657,120 +0.21(+2.41%)
May 16, 2023 9.060 9.060 8.720 8.720 461,244 -0.35(-3.86%)
May 15, 2023 9.010 9.110 8.935 9.070 1,032,160 +0.14(+1.57%)
May 12, 2023 8.990 9.030 8.810 8.930 832,359 -0.01(-0.11%)
May 11, 2023 8.920 9.025 8.865 8.940 881,611 -0.09(-1.00%)
May 10, 2023 9.170 9.200 9.000 9.030 607,365 +0.01(+0.11%)
May 09, 2023 9.110 9.110 8.940 9.020 212,177 -0.12(-1.31%)
May 08, 2023 9.290 9.290 9.040 9.140 254,044 -0.10(-1.08%)
May 05, 2023 9.170 9.325 9.100 9.240 559,129 +0.24(+2.67%)
May 04, 2023 8.890 9.055 8.710 9.000 756,481 +0.01(+0.11%)
May 03, 2023 9.100 9.200 8.980 8.990 555,557 -0.07(-0.77%)
May 02, 2023 9.160 9.190 8.880 9.060 683,055 -0.13(-1.41%)
May 01, 2023 9.260 9.340 9.100 9.190 461,358 -0.11(-1.18%)
Apr 28, 2023 9.100 9.365 9.100 9.300 438,394 +0.19(+2.09%)
Apr 27, 2023 8.910 9.150 8.900 9.110 529,523 +0.23(+2.59%)
Apr 26, 2023 8.940 9.070 8.860 8.880 299,332 -0.17(-1.88%)
Apr 25, 2023 8.880 9.110 8.880 9.050 385,446 +0.06(+0.67%)
Apr 24, 2023 9.250 9.270 8.955 8.990 385,676 -0.27(-2.92%)
Apr 21, 2023 9.330 9.350 9.190 9.260 304,494 -0.01(-0.11%)
Apr 20, 2023 9.350 9.355 9.190 9.270 325,034 -0.14(-1.49%)
Apr 19, 2023 9.240 9.420 9.180 9.410 338,593 +0.08(+0.86%)
Apr 18, 2023 9.400 9.410 9.240 9.330 251,545 -0.07(-0.74%)
Apr 17, 2023 9.200 9.400 9.180 9.400 537,082 +0.22(+2.40%)
Apr 14, 2023 9.240 9.340 9.040 9.180 355,970 -0.02(-0.22%)
Apr 13, 2023 9.240 9.260 9.080 9.200 408,281 -0.02(-0.22%)
Apr 12, 2023 9.450 9.450 9.175 9.220 442,531 -0.11(-1.18%)
Apr 11, 2023 9.360 9.470 9.280 9.330 408,914 +0.04(+0.43%)
Apr 10, 2023 9.310 9.430 9.160 9.290 330,814 -0.03(-0.32%)
Apr 06, 2023 9.370 9.380 9.210 9.320 443,654 +0.02(+0.22%)
Apr 05, 2023 9.330 9.380 9.220 9.300 303,275 -0.10(-1.06%)
Apr 04, 2023 9.590 9.590 9.305 9.400 378,065 -0.20(-2.08%)
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.