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 (%)
May 31, 2007 36.79 37.12 36.61 36.99 153,700 +0.40(+1.09%)
May 30, 2007 35.98 36.74 35.80 36.59 61,300 +0.43(+1.19%)
May 29, 2007 36.19 36.89 36.15 36.16 57,100 +0.14(+0.39%)
May 25, 2007 36.07 36.53 35.93 36.02 79,600 +0.10(+0.28%)
May 24, 2007 36.35 36.36 35.60 35.92 156,500 -0.52(-1.43%)
May 23, 2007 36.63 37.14 36.21 36.44 128,000 -0.07(-0.19%)
May 22, 2007 35.43 36.53 35.21 36.51 245,100 +1.21(+3.43%)
May 21, 2007 34.76 35.87 34.76 35.30 176,800 +0.42(+1.20%)
May 18, 2007 35.29 35.29 34.76 34.88 91,500 -0.39(-1.11%)
May 17, 2007 36.05 36.05 35.15 35.27 119,800 -0.73(-2.03%)
May 16, 2007 36.82 36.87 35.70 36.00 98,700 -0.82(-2.23%)
May 15, 2007 38.01 38.02 36.82 36.82 127,500 -1.18(-3.11%)
May 14, 2007 37.91 38.14 37.83 38.00 119,700 +0.01(+0.03%)
May 11, 2007 37.81 38.36 37.81 37.99 61,900 +0.39(+1.04%)
May 10, 2007 37.72 38.07 37.22 37.60 133,500 -0.33(-0.87%)
May 09, 2007 37.74 38.75 37.39 37.93 127,000 +0.03(+0.08%)
May 08, 2007 37.70 38.09 37.35 37.90 87,500 +0.05(+0.13%)
May 07, 2007 38.04 38.39 37.79 37.85 38,100 -0.24(-0.63%)
May 04, 2007 38.05 38.34 37.83 38.09 214,300 +0.13(+0.34%)
May 03, 2007 37.71 38.22 37.56 37.96 92,300 +0.26(+0.69%)
May 02, 2007 37.16 37.97 37.07 37.70 135,400 +0.54(+1.45%)
May 01, 2007 37.00 37.29 36.81 37.16 75,600 +0.16(+0.43%)
Apr 30, 2007 37.00 37.30 36.79 37.00 85,100 -0.05(-0.13%)
Apr 27, 2007 37.22 37.22 36.92 37.05 59,900 -0.16(-0.43%)
Apr 26, 2007 37.00 37.35 37.00 37.21 75,400 +0.14(+0.38%)
Apr 25, 2007 37.01 37.41 36.97 37.07 93,500 +0.06(+0.16%)
Apr 24, 2007 37.21 37.31 36.90 37.01 83,200 -0.29(-0.78%)
Apr 23, 2007 36.97 37.48 36.97 37.30 72,300 +0.45(+1.22%)
Apr 20, 2007 36.70 37.02 36.57 36.85 105,400 +0.55(+1.52%)
Apr 19, 2007 36.47 36.67 36.14 36.30 140,000 -0.32(-0.87%)
Apr 18, 2007 36.50 36.85 36.42 36.62 60,900 -0.04(-0.11%)
Apr 17, 2007 36.09 36.75 36.05 36.66 181,600 +0.56(+1.55%)
Apr 16, 2007 35.60 36.13 35.59 36.10 135,400 +0.48(+1.35%)
Apr 13, 2007 35.60 35.72 34.95 35.62 108,900 -0.03(-0.08%)
Apr 12, 2007 35.89 36.10 35.37 35.65 207,100 -0.24(-0.67%)
Apr 11, 2007 36.10 36.10 35.40 35.89 377,900 -0.13(-0.36%)
Apr 10, 2007 35.80 36.07 35.73 36.02 98,200 +0.17(+0.47%)
Apr 09, 2007 35.69 36.09 35.69 35.85 75,500 +0.22(+0.62%)
Apr 05, 2007 35.85 35.85 35.40 35.63 162,700 -0.17(-0.47%)
Apr 04, 2007 36.04 36.04 35.59 35.80 104,100 -0.30(-0.83%)
Apr 03, 2007 36.00 36.24 35.90 36.10 270,500 +0.15(+0.42%)
Apr 02, 2007 35.85 36.50 35.81 35.95 247,600 +0.24(+0.67%)
Mar 30, 2007 35.73 35.77 34.56 35.71 142,000 +0.11(+0.31%)
Mar 29, 2007 35.75 35.99 35.39 35.60 111,100 +0.01(+0.03%)
Mar 28, 2007 35.76 35.96 35.17 35.59 129,400 -0.23(-0.64%)
Mar 27, 2007 35.66 35.95 35.65 35.82 141,100 +0.16(+0.45%)
Mar 26, 2007 35.79 36.02 35.22 35.66 99,800 -0.14(-0.39%)
Mar 23, 2007 36.18 36.18 35.62 35.80 65,300 -0.40(-1.10%)
Mar 22, 2007 36.30 36.30 35.81 36.20 120,500 +0.08(+0.22%)
Mar 21, 2007 35.80 36.15 35.30 36.12 52,400 +0.40(+1.12%)
Mar 20, 2007 35.15 35.72 34.89 35.72 97,200 +0.52(+1.48%)
Mar 19, 2007 34.79 35.36 34.75 35.20 100,600 +0.57(+1.65%)
Mar 16, 2007 35.13 35.12 34.21 34.63 298,700 -0.49(-1.40%)
Mar 15, 2007 34.72 35.15 34.60 35.12 163,400 +0.51(+1.47%)
Mar 14, 2007 34.40 34.72 33.85 34.61 219,200 +0.21(+0.61%)
Mar 13, 2007 34.75 34.61 34.12 34.40 178,100 -0.35(-1.01%)
Mar 12, 2007 34.61 34.80 34.60 34.75 160,400 +0.03(+0.09%)
Mar 09, 2007 34.53 34.75 34.26 34.72 78,900 +0.42(+1.22%)
Mar 08, 2007 34.30 34.77 33.97 34.30 100,200 +0.24(+0.70%)
Mar 07, 2007 34.38 34.45 33.90 34.06 100,000 -0.28(-0.82%)
Mar 06, 2007 33.93 34.71 33.65 34.34 54,300 +0.66(+1.96%)
Mar 05, 2007 34.76 34.90 33.68 33.68 85,100 -1.28(-3.66%)
Mar 02, 2007 35.65 35.69 34.96 34.96 91,300 -0.81(-2.26%)
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.