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
)
12.83
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 (%)
Dec 31, 2008
2.688
2.975
2.688
2.956
349,907
+0.26(+9.57%)
Dec 30, 2008
2.473
2.708
2.473
2.698
225,873
+0.26(+10.59%)
Dec 29, 2008
2.746
2.746
2.416
2.440
207,195
-0.33(-11.92%)
Dec 26, 2008
2.483
2.870
2.483
2.770
169,350
+0.31(+12.43%)
Dec 24, 2008
2.588
2.617
2.444
2.464
183,347
-0.12(-4.81%)
Dec 23, 2008
2.803
2.846
2.583
2.588
350,350
-0.22(-7.99%)
Dec 22, 2008
2.832
2.875
2.483
2.813
460,658
+0.02(+0.68%)
Dec 19, 2008
2.870
3.189
2.794
2.794
685,733
-0.18(-5.96%)
Dec 18, 2008
2.995
3.191
2.971
2.971
222,192
-0.07(-2.20%)
Dec 17, 2008
3.119
3.191
2.889
3.038
265,771
-0.15(-4.80%)
Dec 16, 2008
3.062
3.248
3.038
3.191
346,675
+0.15(+5.04%)
Dec 15, 2008
3.109
3.176
2.999
3.038
370,270
-0.02(-0.78%)
Dec 12, 2008
2.588
3.085
2.588
3.062
258,705
+0.34(+12.68%)
Dec 11, 2008
2.794
2.904
2.717
2.717
335,475
-0.13(-4.54%)
Dec 10, 2008
2.741
2.870
2.731
2.846
184,612
+0.08(+2.94%)
Dec 09, 2008
2.889
3.033
2.751
2.765
396,969
-0.09(-3.18%)
Dec 08, 2008
2.229
2.904
2.162
2.856
537,132
+0.70(+32.37%)
Dec 05, 2008
2.210
2.234
2.086
2.157
571,936
-0.10(-4.45%)
Dec 04, 2008
2.244
2.559
2.205
2.258
269,994
-0.09(-3.67%)
Dec 03, 2008
2.253
2.392
2.047
2.344
441,150
+0.29(+13.95%)
Dec 02, 2008
1.961
2.143
1.899
2.057
902,580
+0.10(+4.88%)
Dec 01, 2008
2.363
2.363
1.899
1.961
317,277
-0.40(-16.84%)
Nov 28, 2008
2.057
2.358
2.019
2.358
195,263
+0.28(+13.33%)
Nov 26, 2008
2.038
2.177
1.794
2.081
540,473
-0.05(-2.25%)
Nov 25, 2008
2.095
2.177
1.923
2.129
390,800
+0.12(+5.95%)
Nov 24, 2008
1.861
2.153
1.794
2.009
579,489
+0.23(+12.90%)
Nov 21, 2008
2.014
2.296
1.650
1.780
545,962
-0.20(-10.15%)
Nov 20, 2008
2.220
2.282
1.947
1.980
519,776
-0.26(-11.73%)
Nov 19, 2008
2.918
3.009
2.181
2.244
545,718
-0.71(-24.11%)
Nov 18, 2008
3.262
3.373
2.789
2.956
596,400
-0.32(-9.65%)
Nov 17, 2008
3.559
3.636
3.181
3.272
460,731
-0.28(-7.94%)
Nov 14, 2008
4.458
4.511
3.526
3.554
0
-1.01(-22.12%)
Nov 13, 2008
4.865
4.994
4.363
4.564
380,229
-0.24(-5.07%)
Nov 12, 2008
5.147
5.147
4.784
4.808
255,026
-0.45(-8.64%)
Nov 11, 2008
5.147
5.420
5.052
5.262
257,967
+0.02(+0.36%)
Nov 10, 2008
5.846
5.908
5.205
5.243
213,644
-0.52(-9.05%)
Nov 07, 2008
5.597
5.769
5.319
5.764
258,576
+0.20(+3.61%)
Nov 06, 2008
5.669
5.884
5.525
5.563
317,091
-0.18(-3.08%)
Nov 05, 2008
6.291
6.362
5.721
5.740
146,451
-0.67(-10.51%)
Nov 04, 2008
6.372
6.491
6.243
6.415
228,693
+0.21(+3.39%)
Nov 03, 2008
6.224
6.367
6.190
6.204
185,013
-0.10(-1.59%)
Oct 31, 2008
5.860
6.329
5.707
6.305
333,915
+0.36(+6.03%)
Oct 30, 2008
5.807
5.965
5.583
5.946
257,462
+0.29(+5.07%)
Oct 29, 2008
5.860
5.951
5.501
5.659
318,824
-0.23(-3.90%)
Oct 28, 2008
5.458
5.913
5.229
5.889
729,475
+0.32(+5.76%)
Oct 27, 2008
5.980
6.004
5.559
5.568
193,538
-0.45(-7.55%)
Oct 24, 2008
6.004
6.310
5.994
6.023
245,404
-0.37(-5.76%)
Oct 23, 2008
6.362
6.649
6.071
6.391
290,068
-0.04(-0.60%)
Oct 22, 2008
6.697
6.932
6.267
6.429
276,775
-0.47(-6.80%)
Oct 21, 2008
7.099
7.166
6.850
6.898
187,624
-0.27(-3.74%)
Oct 20, 2008
7.467
7.467
7.066
7.166
199,067
-0.23(-3.10%)
Oct 17, 2008
7.415
7.582
7.362
7.396
0
-0.28(-3.62%)
Oct 16, 2008
7.654
7.759
6.831
7.673
486,613
+0.09(+1.20%)
Oct 15, 2008
7.453
8.008
7.453
7.582
267,933
-0.14(-1.80%)
Oct 14, 2008
8.257
8.333
7.601
7.721
520,286
-0.16(-2.06%)
Oct 13, 2008
7.324
7.888
6.970
7.884
283,170
+0.85(+12.11%)
Oct 10, 2008
7.204
7.295
5.516
7.032
1,441,015
-0.24(-3.29%)
Oct 09, 2008
8.161
8.161
7.271
7.271
233,909
-0.81(-10.06%)
Oct 08, 2008
8.137
8.644
8.084
8.084
402,993
-0.47(-5.48%)
Oct 07, 2008
9.625
9.787
8.548
8.553
345,182
-1.06(-11.00%)
Oct 06, 2008
9.553
9.658
9.256
9.610
406,769
-0.08(-0.84%)
Oct 03, 2008
10.01
10.18
9.687
9.692
0
-0.12(-1.27%)
Oct 02, 2008
10.28
10.39
9.807
9.816
190,398
-0.46(-4.51%)
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
.