Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
10.21
10.34
10.11
10.26
1,015,560
+0.03(+0.31%)
Jan 30, 2019
10.19
10.28
10.13
10.23
1,137,340
+0.09(+0.85%)
Jan 29, 2019
10.10
10.15
10.08
10.14
649,939
+0.03(+0.31%)
Jan 28, 2019
9.978
10.21
9.954
10.11
973,534
+0.08(+0.78%)
Jan 25, 2019
9.876
10.05
9.876
10.03
789,635
+0.19(+1.91%)
Jan 24, 2019
9.656
9.876
9.617
9.844
858,605
+0.19(+1.95%)
Jan 23, 2019
9.695
9.782
9.578
9.656
791,976
-0.04(-0.40%)
Jan 22, 2019
9.688
9.742
9.546
9.695
1,495,821
-0.04(-0.40%)
Jan 18, 2019
9.774
9.821
9.652
9.735
1,260,303
-0.04(-0.40%)
Jan 17, 2019
9.805
9.899
9.621
9.774
1,986,759
-0.09(-0.87%)
Jan 16, 2019
9.727
9.887
9.727
9.860
550,971
+0.13(+1.37%)
Jan 15, 2019
9.586
9.750
9.586
9.727
810,105
+0.13(+1.39%)
Jan 14, 2019
9.680
9.680
9.546
9.593
655,600
-0.09(-0.97%)
Jan 11, 2019
9.789
9.821
9.605
9.688
1,157,468
-0.13(-1.36%)
Jan 10, 2019
9.789
9.942
9.735
9.821
1,093,897
-0.07(-0.71%)
Jan 09, 2019
9.954
9.954
9.758
9.891
681,611
-0.03(-0.32%)
Jan 08, 2019
9.648
9.946
9.578
9.923
927,304
+0.36(+3.77%)
Jan 07, 2019
9.209
9.593
9.178
9.562
985,633
+0.27(+2.87%)
Jan 04, 2019
9.256
9.429
9.217
9.296
672,000
+0.13(+1.37%)
Jan 03, 2019
9.147
9.398
9.053
9.170
917,600
+0.00(+0.00%)
Jan 02, 2019
9.249
9.303
9.076
9.170
1,180,151
-0.20(-2.09%)
Dec 31, 2018
9.499
9.546
9.272
9.366
1,162,572
-0.14(-1.48%)
Dec 28, 2018
9.656
9.711
9.445
9.507
1,116,640
-0.07(-0.74%)
Dec 27, 2018
9.539
9.578
9.272
9.578
1,164,607
-0.05(-0.57%)
Dec 26, 2018
9.241
9.680
9.194
9.633
867,092
+0.39(+4.24%)
Dec 24, 2018
9.437
9.499
9.202
9.241
591,110
-0.25(-2.64%)
Dec 21, 2018
9.562
9.656
9.456
9.492
3,232,287
-0.02(-0.16%)
Dec 20, 2018
9.750
9.750
9.460
9.507
814,816
-0.23(-2.33%)
Dec 19, 2018
10.23
10.23
9.703
9.735
1,303,203
-0.42(-4.09%)
Dec 18, 2018
10.24
10.32
10.15
10.15
1,158,093
-0.02(-0.23%)
Dec 17, 2018
10.94
10.94
10.17
10.17
1,715,030
-0.79(-7.17%)
Dec 14, 2018
10.82
11.11
10.82
10.96
836,656
+0.08(+0.71%)
Dec 13, 2018
10.66
10.96
10.66
10.88
1,142,648
+0.25(+2.39%)
Dec 12, 2018
10.91
10.91
10.56
10.63
851,624
-0.21(-1.92%)
Dec 11, 2018
10.94
11.00
10.80
10.84
1,034,541
-0.04(-0.35%)
Dec 10, 2018
11.05
11.05
10.77
10.87
988,962
-0.15(-1.40%)
Dec 07, 2018
11.09
11.10
10.96
11.03
652,794
-0.04(-0.35%)
Dec 06, 2018
10.52
11.07
10.47
11.07
969,295
+0.48(+4.51%)
Dec 04, 2018
10.94
10.94
10.57
10.59
923,332
-0.34(-3.10%)
Dec 03, 2018
11.04
11.04
10.84
10.93
741,944
-0.08(-0.77%)
Nov 30, 2018
10.85
11.07
10.85
11.01
1,277,691
+0.16(+1.49%)
Nov 29, 2018
10.75
10.88
10.63
10.85
653,714
+0.08(+0.79%)
Nov 28, 2018
10.54
10.78
10.52
10.77
654,079
+0.21(+1.97%)
Nov 27, 2018
10.54
10.71
10.53
10.56
878,787
+0.04(+0.37%)
Nov 26, 2018
10.52
10.54
10.43
10.52
780,318
+0.08(+0.74%)
Nov 23, 2018
10.47
10.50
10.36
10.44
251,593
-0.02(-0.22%)
Nov 21, 2018
10.47
10.47
10.47
0
+0.07(+0.67%)
Nov 20, 2018
10.44
10.50
10.33
10.40
930,096
-0.06(-0.59%)
Nov 19, 2018
10.46
10.56
10.37
10.46
847,143
+0.00(+0.00%)
Nov 16, 2018
10.24
10.46
10.19
10.46
853,394
+0.14(+1.34%)
Nov 15, 2018
10.46
10.47
10.25
10.32
786,787
-0.21(-1.98%)
Nov 14, 2018
10.66
10.70
10.50
10.53
684,078
-0.06(-0.58%)
Nov 13, 2018
10.59
10.66
10.48
10.59
766,961
+0.10(+0.96%)
Nov 12, 2018
10.44
10.64
10.44
10.49
885,485
+0.09(+0.89%)
Nov 09, 2018
10.45
10.52
10.36
10.40
578,445
-0.06(-0.59%)
Nov 08, 2018
10.37
10.46
10.27
10.46
696,663
+0.08(+0.82%)
Nov 07, 2018
10.27
10.37
10.22
10.37
572,700
+0.13(+1.28%)
Nov 06, 2018
10.22
10.24
10.10
10.24
799,640
+0.08(+0.76%)
Nov 05, 2018
10.07
10.27
10.07
10.17
783,937
+0.12(+1.15%)
Nov 02, 2018
10.20
10.22
9.926
10.05
1,160,523
-0.13(-1.29%)
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
.