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 (%)
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%)
Apr 03, 2023 9.540 9.680 9.420 9.600 609,571 +0.09(+0.95%)
Mar 31, 2023 9.280 9.520 9.255 9.510 663,578 +0.30(+3.26%)
Mar 30, 2023 9.180 9.240 9.100 9.210 348,220 +0.11(+1.21%)
Mar 29, 2023 9.050 9.110 8.930 9.100 549,558 +0.13(+1.45%)
Mar 28, 2023 8.950 9.020 8.880 8.970 419,259 -0.06(-0.66%)
Mar 27, 2023 9.100 9.150 8.990 9.030 316,601 +0.08(+0.89%)
Mar 24, 2023 8.650 8.985 8.620 8.950 547,033 +0.17(+1.94%)
Mar 23, 2023 8.810 8.925 8.715 8.780 696,713 -0.02(-0.23%)
Mar 22, 2023 9.360 9.360 8.780 8.800 676,742 -0.60(-6.38%)
Mar 21, 2023 9.300 9.510 9.300 9.400 829,701 +0.25(+2.73%)
Mar 20, 2023 9.010 9.355 9.010 9.150 630,448 +0.22(+2.46%)
Mar 17, 2023 9.240 9.240 8.920 8.930 1,739,939 -0.63(-6.59%)
Mar 16, 2023 9.670 9.820 9.310 9.560 491,759 -0.23(-2.35%)
Mar 15, 2023 9.600 9.805 9.550 9.790 643,910 -0.08(-0.81%)
Mar 14, 2023 9.830 10.05 9.750 9.870 523,387 +0.32(+3.35%)
Mar 13, 2023 9.490 9.730 9.469 9.550 670,908 -0.13(-1.34%)
Mar 10, 2023 10.07 10.10 9.530 9.680 619,113 -0.42(-4.16%)
Mar 09, 2023 10.35 10.41 10.10 10.10 378,912 -0.27(-2.60%)
Mar 08, 2023 10.36 10.42 10.21 10.37 671,758 +0.05(+0.48%)
Mar 07, 2023 10.58 10.66 10.23 10.32 258,761 -0.26(-2.46%)
Mar 06, 2023 10.75 10.80 10.54 10.58 311,465 -0.18(-1.67%)
Mar 03, 2023 10.76 10.82 10.64 10.76 270,541 +0.06(+0.56%)
Mar 02, 2023 10.67 10.75 10.63 10.70 276,545 -0.04(-0.37%)
Mar 01, 2023 10.66 10.80 10.44 10.74 702,840 +0.02(+0.19%)
Feb 28, 2023 10.61 10.88 10.60 10.72 800,137 +0.08(+0.75%)
Feb 27, 2023 10.66 10.84 10.56 10.64 514,948 +0.10(+0.95%)
Feb 24, 2023 10.44 10.61 10.39 10.54 440,114 -0.05(-0.47%)
Feb 23, 2023 10.49 10.66 10.39 10.59 563,475 +0.16(+1.53%)
Feb 22, 2023 10.42 10.61 10.37 10.43 758,169 +0.05(+0.48%)
Feb 21, 2023 10.37 10.70 10.19 10.38 610,867 -0.42(-3.89%)
Feb 17, 2023 10.85 10.90 10.66 10.80 566,530 -0.04(-0.37%)
Feb 16, 2023 10.80 11.04 10.44 10.84 468,169 +0.24(+2.26%)
Feb 15, 2023 10.41 10.61 10.40 10.60 342,501 +0.12(+1.15%)
Feb 14, 2023 10.49 10.68 10.44 10.48 347,951 -0.09(-0.85%)
Feb 13, 2023 10.35 10.59 10.35 10.57 344,939 +0.15(+1.44%)
Feb 10, 2023 10.20 10.48 10.20 10.42 416,608 +0.23(+2.26%)
Feb 09, 2023 10.47 10.56 10.16 10.19 452,792 -0.21(-2.02%)
Feb 08, 2023 10.45 10.55 10.36 10.40 161,188 -0.15(-1.42%)
Feb 07, 2023 10.54 10.73 10.42 10.55 326,876 -0.09(-0.85%)
Feb 06, 2023 10.73 10.73 10.46 10.64 250,328 -0.15(-1.39%)
Feb 03, 2023 10.73 10.83 10.63 10.79 462,914 -0.10(-0.92%)
Feb 02, 2023 10.72 11.05 10.69 10.89 359,826 +0.29(+2.74%)
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.