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 (%)
Dec 29, 2023 0 +0.00(+0.00%)
Dec 28, 2023 13.05 13.18 13.04 13.16 2,457,572 +0.01(+0.08%)
Dec 27, 2023 13.21 13.21 13.06 13.15 1,354,693 -0.04(-0.30%)
Dec 26, 2023 13.20 13.23 13.12 13.19 811,748 +0.05(+0.38%)
Dec 22, 2023 13.33 13.37 13.11 13.14 836,807 -0.07(-0.53%)
Dec 21, 2023 13.23 13.26 13.07 13.21 1,056,552 +0.09(+0.69%)
Dec 20, 2023 13.35 13.49 13.12 13.12 1,068,631 -0.24(-1.80%)
Dec 19, 2023 13.36 13.47 13.27 13.36 738,352 +0.13(+0.98%)
Dec 18, 2023 13.55 13.55 13.23 13.23 471,819 -0.25(-1.85%)
Dec 15, 2023 13.60 13.67 13.38 13.48 1,926,844 -0.18(-1.32%)
Dec 14, 2023 13.33 13.79 13.23 13.66 1,480,642 +0.71(+5.48%)
Dec 13, 2023 12.25 13.03 12.24 12.95 1,271,919 +0.72(+5.89%)
Dec 12, 2023 12.34 12.34 12.18 12.23 2,885,351 -0.06(-0.49%)
Dec 11, 2023 12.22 12.34 12.14 12.29 1,513,496 +0.08(+0.66%)
Dec 08, 2023 12.09 12.22 11.99 12.21 869,126 +0.05(+0.41%)
Dec 07, 2023 12.23 12.26 12.06 12.16 711,583 -0.02(-0.16%)
Dec 06, 2023 12.29 12.43 12.12 12.18 1,539,765 -0.21(-1.69%)
Dec 05, 2023 12.40 12.46 12.22 12.39 1,718,678 -0.02(-0.16%)
Dec 04, 2023 12.07 12.41 11.98 12.41 811,452 +0.32(+2.65%)
Dec 01, 2023 11.57 12.10 11.57 12.09 991,143 +0.47(+4.04%)
Nov 30, 2023 11.43 11.65 11.43 11.62 633,490 +0.17(+1.48%)
Nov 29, 2023 11.56 11.65 11.44 11.45 460,630 +0.04(+0.35%)
Nov 28, 2023 11.28 11.43 11.23 11.41 792,131 +0.05(+0.44%)
Nov 27, 2023 11.25 11.45 11.19 11.36 459,113 +0.08(+0.71%)
Nov 24, 2023 11.26 11.33 11.22 11.28 135,570 -0.01(-0.09%)
Nov 22, 2023 11.35 11.38 11.26 11.29 184,204 +0.08(+0.71%)
Nov 21, 2023 11.29 11.30 11.18 11.21 161,223 -0.16(-1.41%)
Nov 20, 2023 11.34 11.37 11.21 11.37 386,170 +0.04(+0.35%)
Nov 17, 2023 11.46 11.46 11.24 11.33 561,650 +0.04(+0.35%)
Nov 16, 2023 11.44 11.44 11.17 11.29 591,855 -0.12(-1.05%)
Nov 15, 2023 11.31 11.47 11.17 11.41 1,055,897 +0.03(+0.26%)
Nov 14, 2023 11.19 11.52 10.93 11.38 652,442 +0.82(+7.77%)
Nov 13, 2023 10.65 10.71 10.54 10.56 282,420 -0.20(-1.86%)
Nov 10, 2023 10.68 10.80 10.66 10.76 845,679 +0.11(+1.03%)
Nov 09, 2023 11.02 11.02 10.61 10.65 637,387 -0.31(-2.83%)
Nov 08, 2023 11.02 11.03 10.93 10.96 431,847 +0.00(+0.00%)
Nov 07, 2023 11.13 11.13 10.95 10.96 359,761 -0.22(-1.97%)
Nov 06, 2023 11.31 11.31 11.11 11.18 367,942 -0.11(-0.97%)
Nov 03, 2023 11.06 11.53 11.06 11.29 594,383 +0.15(+1.35%)
Nov 02, 2023 11.17 11.20 11.01 11.14 397,910 +0.28(+2.58%)
Nov 01, 2023 10.75 10.96 10.75 10.86 887,282 +0.07(+0.65%)
Oct 31, 2023 10.50 10.79 10.41 10.79 553,131 +0.38(+3.65%)
Oct 30, 2023 10.29 10.43 10.13 10.41 380,042 +0.26(+2.56%)
Oct 27, 2023 10.37 10.40 10.09 10.15 514,318 -0.22(-2.12%)
Oct 26, 2023 9.960 10.43 9.960 10.37 1,404,319 +0.50(+5.07%)
Oct 25, 2023 10.08 10.09 9.860 9.870 460,939 -0.26(-2.57%)
Oct 24, 2023 10.05 10.17 10.00 10.13 916,904 +0.19(+1.91%)
Oct 23, 2023 9.990 10.14 9.940 9.940 398,126 -0.13(-1.29%)
Oct 20, 2023 10.23 10.30 10.07 10.07 549,204 -0.13(-1.27%)
Oct 19, 2023 10.31 10.45 10.17 10.20 603,061 -0.19(-1.83%)
Oct 18, 2023 10.52 10.58 10.38 10.39 482,422 -0.24(-2.26%)
Oct 17, 2023 10.32 10.72 10.32 10.63 678,734 +0.24(+2.31%)
Oct 16, 2023 10.45 10.49 10.31 10.39 350,715 +0.06(+0.58%)
Oct 13, 2023 10.52 10.52 10.24 10.33 496,557 -0.06(-0.58%)
Oct 12, 2023 10.48 10.48 10.31 10.39 451,518 -0.12(-1.14%)
Oct 11, 2023 10.34 10.54 10.30 10.51 683,957 +0.27(+2.64%)
Oct 10, 2023 10.05 10.34 10.03 10.24 704,344 +0.19(+1.89%)
Oct 09, 2023 9.820 10.10 9.820 10.05 489,487 +0.11(+1.11%)
Oct 06, 2023 10.06 10.11 9.820 9.940 487,837 -0.21(-2.07%)
Oct 05, 2023 10.15 10.19 10.03 10.15 683,978 +0.02(+0.20%)
Oct 04, 2023 10.04 10.14 9.930 10.13 951,916 +0.08(+0.80%)
Oct 03, 2023 10.18 10.21 9.890 10.05 882,348 -0.20(-1.95%)
Oct 02, 2023 10.49 10.59 10.14 10.25 1,100,259 -0.31(-2.94%)
Sep 29, 2023 10.71 10.81 10.49 10.56 1,162,389 -0.01(-0.09%)
Sep 28, 2023 10.50 10.69 10.50 10.57 1,156,163 +0.10(+0.96%)
Sep 27, 2023 10.50 10.64 10.46 10.47 764,119 +0.03(+0.29%)
Sep 26, 2023 10.52 10.59 10.38 10.44 787,420 -0.17(-1.60%)
Sep 25, 2023 10.56 10.65 10.59 10.61 331,921 +0.00(+0.00%)
Sep 22, 2023 10.81 10.86 10.60 10.61 810,135 -0.16(-1.49%)
Sep 21, 2023 10.96 11.01 10.77 10.77 440,767 -0.29(-2.62%)
Sep 20, 2023 11.21 11.27 11.05 11.06 1,735,337 -0.04(-0.36%)
Sep 19, 2023 11.20 11.26 11.09 11.10 822,500 -0.20(-1.77%)
Sep 18, 2023 11.48 11.48 11.29 11.30 661,066 -0.17(-1.48%)
Sep 15, 2023 11.44 11.59 11.44 11.47 3,846,083 -0.11(-0.95%)
Sep 14, 2023 11.42 11.67 11.36 11.58 1,652,088 +0.32(+2.84%)
Sep 13, 2023 11.38 11.44 11.22 11.26 1,288,086 -0.12(-1.05%)
Sep 12, 2023 11.28 11.41 11.19 11.38 1,455,783 +0.13(+1.16%)
Sep 11, 2023 11.28 11.34 11.19 11.25 983,040 -0.01(-0.09%)
Sep 08, 2023 11.31 11.36 11.21 11.26 1,191,552 +0.01(+0.09%)
Sep 07, 2023 11.30 11.36 11.19 11.25 1,133,133 -0.04(-0.35%)
Sep 06, 2023 11.10 11.37 11.04 11.29 2,132,686 +0.19(+1.71%)
Sep 05, 2023 11.20 11.30 11.09 11.10 1,215,020 -0.22(-1.94%)
Sep 01, 2023 11.43 11.49 11.30 11.32 1,154,058 -0.02(-0.18%)
Aug 31, 2023 11.37 11.44 11.28 11.34 2,162,890 -0.02(-0.18%)
Aug 30, 2023 11.30 11.38 11.24 11.36 3,563,381 +0.07(+0.62%)
Aug 29, 2023 11.23 11.49 11.17 11.29 6,694,697 +0.06(+0.53%)
Aug 28, 2023 10.91 11.54 10.89 11.23 16,878,648 +1.66(+17.35%)
Aug 25, 2023 9.650 9.680 9.540 9.570 447,185 -0.03(-0.31%)
Aug 24, 2023 9.470 9.690 9.460 9.600 760,669 +0.08(+0.84%)
Aug 23, 2023 9.310 9.520 9.250 9.520 449,358 +0.23(+2.48%)
Aug 22, 2023 9.430 9.460 9.220 9.290 365,036 -0.08(-0.85%)
Aug 21, 2023 9.660 9.705 9.345 9.370 473,758 -0.33(-3.40%)
Aug 18, 2023 9.620 9.740 9.620 9.700 330,627 +0.02(+0.21%)
Aug 17, 2023 9.780 9.880 9.675 9.680 436,464 -0.10(-1.02%)
Aug 16, 2023 10.01 10.08 9.770 9.780 371,999 -0.23(-2.30%)
Aug 15, 2023 10.10 10.18 9.990 10.01 371,820 -0.17(-1.67%)
Aug 14, 2023 10.37 10.39 10.15 10.18 383,516 -0.26(-2.49%)
Aug 11, 2023 10.43 10.47 10.35 10.44 413,013 -0.04(-0.38%)
Aug 10, 2023 10.61 10.67 10.43 10.48 464,134 -0.11(-1.04%)
Aug 09, 2023 10.56 10.65 10.48 10.59 772,477 +0.01(+0.09%)
Aug 08, 2023 10.58 10.60 10.45 10.58 608,721 -0.12(-1.12%)
Aug 07, 2023 10.62 10.81 10.60 10.70 1,905,534 +0.18(+1.71%)
Aug 04, 2023 10.56 10.79 10.45 10.52 3,744,792 -0.06(-0.57%)
Aug 03, 2023 10.53 10.84 10.49 10.58 1,752,275 -0.14(-1.31%)
Aug 02, 2023 10.65 10.78 10.58 10.72 1,259,656 -0.09(-0.83%)
Aug 01, 2023 10.77 10.87 10.68 10.81 295,145 -0.06(-0.55%)
Jul 31, 2023 10.79 10.92 10.74 10.87 304,395 +0.14(+1.30%)
Jul 28, 2023 10.86 10.93 10.69 10.73 393,486 -0.01(-0.09%)
Jul 27, 2023 11.01 11.09 10.73 10.74 328,360 -0.27(-2.45%)
Jul 26, 2023 10.92 11.03 10.87 11.01 258,620 +0.11(+1.01%)
Jul 25, 2023 11.03 11.12 10.89 10.90 255,565 -0.21(-1.89%)
Jul 24, 2023 11.02 11.15 10.98 11.11 248,834 +0.11(+1.00%)
Jul 21, 2023 11.21 11.21 10.97 11.00 375,588 -0.11(-0.99%)
Jul 20, 2023 11.15 11.18 10.97 11.11 323,767 +0.02(+0.18%)
Jul 19, 2023 11.10 11.18 11.05 11.09 786,488 +0.03(+0.27%)
Jul 18, 2023 10.95 11.08 10.93 11.06 778,325 +0.10(+0.91%)
Jul 17, 2023 10.80 10.98 10.77 10.96 504,629 +0.13(+1.20%)
Jul 14, 2023 10.80 10.85 10.62 10.83 318,934 +0.00(+0.00%)
Jul 13, 2023 10.79 10.83 10.72 10.83 279,437 +0.07(+0.65%)
Jul 12, 2023 10.91 10.96 10.75 10.76 421,332 +0.06(+0.56%)
Jul 11, 2023 10.50 10.72 10.43 10.70 320,260 +0.26(+2.49%)
Jul 10, 2023 10.43 10.46 10.29 10.44 289,580 +0.05(+0.48%)
Jul 07, 2023 10.45 10.57 10.38 10.39 384,787 -0.05(-0.48%)
Jul 06, 2023 10.27 10.50 10.13 10.44 455,728 +0.02(+0.19%)
Jul 05, 2023 10.48 10.54 10.30 10.42 490,213 -0.12(-1.14%)
Jul 03, 2023 10.41 10.58 10.40 10.54 245,479 +0.09(+0.86%)
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%)
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.