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 (%)
Oct 31, 2022 9.180 9.325 9.150 9.300 566,865 +0.02(+0.22%)
Oct 28, 2022 9.140 9.300 8.990 9.280 411,607 +0.19(+2.09%)
Oct 27, 2022 9.100 9.260 9.025 9.090 509,564 +0.07(+0.78%)
Oct 26, 2022 9.270 9.300 8.990 9.020 545,678 -0.16(-1.74%)
Oct 25, 2022 8.840 9.280 8.840 9.180 455,839 +0.39(+4.44%)
Oct 24, 2022 8.850 8.900 8.725 8.790 439,553 +0.03(+0.34%)
Oct 21, 2022 8.580 8.760 8.485 8.760 503,828 +0.30(+3.55%)
Oct 20, 2022 8.490 8.650 8.410 8.460 762,932 -0.06(-0.70%)
Oct 19, 2022 8.670 8.740 8.420 8.520 421,590 -0.25(-2.85%)
Oct 18, 2022 8.860 8.980 8.650 8.770 377,604 +0.10(+1.15%)
Oct 17, 2022 8.590 8.730 8.565 8.670 525,626 +0.30(+3.58%)
Oct 14, 2022 8.720 8.810 8.335 8.370 429,848 -0.22(-2.56%)
Oct 13, 2022 8.170 8.630 8.070 8.590 597,645 +0.24(+2.87%)
Oct 12, 2022 8.440 8.450 8.290 8.350 481,998 -0.05(-0.60%)
Oct 11, 2022 8.130 8.510 8.060 8.400 668,259 +0.24(+2.94%)
Oct 10, 2022 7.980 8.270 7.980 8.160 367,907 +0.19(+2.38%)
Oct 07, 2022 8.040 8.100 7.860 7.970 636,654 -0.12(-1.48%)
Oct 06, 2022 7.980 8.130 7.930 8.090 844,064 +0.07(+0.87%)
Oct 05, 2022 7.980 8.080 7.790 8.020 545,667 -0.14(-1.72%)
Oct 04, 2022 7.930 8.175 7.870 8.160 501,770 +0.37(+4.75%)
Oct 03, 2022 7.720 7.925 7.490 7.790 807,338 +0.23(+3.04%)
Sep 30, 2022 7.500 7.675 7.470 7.560 701,267 +0.10(+1.34%)
Sep 29, 2022 7.720 7.819 7.280 7.460 589,746 -0.40(-5.09%)
Sep 28, 2022 7.650 8.000 7.550 7.860 568,651 +0.30(+3.97%)
Sep 27, 2022 7.790 7.790 7.540 7.560 498,088 -0.11(-1.43%)
Sep 26, 2022 8.040 8.040 7.510 7.670 546,693 -0.44(-5.43%)
Sep 23, 2022 8.190 8.210 7.950 8.110 501,760 -0.19(-2.29%)
Sep 22, 2022 8.660 8.680 8.240 8.300 390,795 -0.35(-4.05%)
Sep 21, 2022 8.940 9.045 8.640 8.650 380,635 -0.27(-3.03%)
Sep 20, 2022 9.060 9.060 8.835 8.920 288,821 -0.23(-2.51%)
Sep 19, 2022 9.030 9.200 9.030 9.150 310,913 -0.13(-1.40%)
Sep 16, 2022 9.040 9.300 8.960 9.280 1,104,185 +0.16(+1.75%)
Sep 15, 2022 9.080 9.260 9.070 9.120 471,770 +0.03(+0.33%)
Sep 14, 2022 9.200 9.210 8.950 9.090 527,549 -0.17(-1.84%)
Sep 13, 2022 9.650 9.670 9.225 9.260 399,145 -0.63(-6.37%)
Sep 12, 2022 9.800 9.895 9.730 9.890 296,893 +0.18(+1.85%)
Sep 09, 2022 9.610 9.765 9.580 9.710 208,920 +0.15(+1.57%)
Sep 08, 2022 9.590 9.730 9.460 9.560 379,465 -0.09(-0.93%)
Sep 07, 2022 9.510 9.650 9.420 9.650 663,421 +0.12(+1.26%)
Sep 06, 2022 9.460 9.571 9.400 9.530 370,243 +0.00(+0.00%)
Sep 02, 2022 9.700 9.780 9.480 9.530 410,659 -0.04(-0.42%)
Sep 01, 2022 9.550 9.590 9.350 9.570 503,774 -0.06(-0.62%)
Aug 31, 2022 9.730 9.825 9.610 9.630 300,024 -0.12(-1.23%)
Aug 30, 2022 9.850 9.920 9.740 9.750 260,547 -0.09(-0.91%)
Aug 29, 2022 9.960 10.01 9.820 9.840 345,683 -0.17(-1.70%)
Aug 26, 2022 10.30 10.30 10.01 10.01 241,440 -0.26(-2.53%)
Aug 25, 2022 10.11 10.29 10.11 10.27 213,250 +0.14(+1.38%)
Aug 24, 2022 10.16 10.27 10.10 10.13 307,046 -0.04(-0.39%)
Aug 23, 2022 10.14 10.31 10.11 10.17 263,830 -0.04(-0.39%)
Aug 22, 2022 10.36 10.37 10.17 10.21 246,624 -0.28(-2.67%)
Aug 19, 2022 10.75 10.80 10.44 10.49 510,518 -0.31(-2.87%)
Aug 18, 2022 10.78 10.90 10.74 10.80 278,266 +0.02(+0.19%)
Aug 17, 2022 10.83 10.85 10.72 10.78 544,534 -0.18(-1.64%)
Aug 16, 2022 10.58 10.99 10.58 10.96 551,802 -0.05(-0.45%)
Aug 15, 2022 10.85 11.02 10.85 11.01 289,296 +0.09(+0.82%)
Aug 12, 2022 10.76 10.94 10.76 10.92 313,949 +0.23(+2.15%)
Aug 11, 2022 10.79 10.88 10.68 10.69 878,792 +0.01(+0.09%)
Aug 10, 2022 10.70 10.74 10.61 10.68 418,012 +0.22(+2.10%)
Aug 09, 2022 10.53 10.57 10.40 10.46 482,863 -0.09(-0.85%)
Aug 08, 2022 10.60 10.75 10.48 10.55 300,317 +0.02(+0.19%)
Aug 05, 2022 10.46 10.55 10.35 10.53 347,854 -0.03(-0.28%)
Aug 04, 2022 10.78 10.78 10.32 10.56 385,811 -0.09(-0.85%)
Aug 03, 2022 10.68 10.87 10.65 10.65 415,622 +0.00(+0.00%)
Aug 02, 2022 10.80 10.87 10.65 10.65 298,067 -0.17(-1.57%)
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.