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 (%)
Mar 31, 2009
3.162
3.358
3.071
3.085
595,362
-0.01(-0.46%)
Mar 30, 2009
2.985
3.148
2.856
3.100
607,545
-0.06(-1.97%)
Mar 26, 2009
2.846
3.506
2.775
3.162
966,483
+0.39(+13.97%)
Mar 25, 2009
2.621
2.904
2.531
2.775
961,290
+0.19(+7.21%)
Mar 24, 2009
2.550
2.808
2.550
2.588
203,972
-0.02(-0.73%)
Mar 23, 2009
2.425
2.607
2.421
2.607
192,173
+0.39(+17.71%)
Mar 20, 2009
2.425
2.497
2.191
2.215
361,735
-0.20(-8.13%)
Mar 19, 2009
2.478
2.511
2.368
2.411
169,072
-0.03(-1.18%)
Mar 18, 2009
2.387
2.483
2.306
2.440
401,008
-0.05(-1.92%)
Mar 17, 2009
2.344
2.497
2.234
2.488
335,144
+0.15(+6.34%)
Mar 16, 2009
2.454
2.526
2.301
2.339
313,696
-0.08(-3.36%)
Mar 13, 2009
2.377
2.612
2.330
2.421
0
+0.06(+2.64%)
Mar 12, 2009
2.052
2.358
2.009
2.358
745,752
+0.29(+13.86%)
Mar 11, 2009
2.258
2.291
1.947
2.071
378,241
-0.19(-8.26%)
Mar 10, 2009
1.923
2.301
1.913
2.258
765,099
+0.39(+21.03%)
Mar 09, 2009
1.842
1.937
1.751
1.866
799,492
+0.01(+0.52%)
Mar 06, 2009
2.105
2.105
1.703
1.856
0
-0.29(-13.59%)
Mar 05, 2009
2.598
2.650
2.124
2.148
941,820
-0.47(-18.07%)
Mar 04, 2009
2.569
2.621
2.349
2.621
352,643
+0.14(+5.79%)
Mar 02, 2009
2.411
2.502
2.275
2.478
869,509
+0.01(+0.39%)
Feb 27, 2009
2.244
2.507
2.200
2.468
0
+0.19(+8.18%)
Feb 26, 2009
2.258
2.554
2.181
2.282
393,545
+0.03(+1.49%)
Feb 25, 2009
2.267
2.306
1.937
2.248
533,209
-0.05(-2.08%)
Feb 24, 2009
2.090
2.334
2.047
2.296
410,958
+0.24(+11.63%)
Feb 23, 2009
2.287
2.287
1.913
2.057
226,427
-0.18(-7.92%)
Feb 20, 2009
2.253
2.296
2.110
2.234
216,017
-0.07(-2.91%)
Feb 19, 2009
2.311
2.392
2.291
2.301
368,075
+0.01(+0.63%)
Feb 18, 2009
2.277
2.315
2.153
2.287
576,368
+0.03(+1.27%)
Feb 17, 2009
2.330
2.478
2.248
2.258
521,770
-0.16(-6.53%)
Feb 13, 2009
2.344
2.449
2.301
2.416
388,553
+0.04(+1.61%)
Feb 12, 2009
2.334
2.397
2.258
2.377
184,121
+0.00(+0.00%)
Feb 11, 2009
2.320
2.387
2.205
2.377
288,553
+0.06(+2.69%)
Feb 10, 2009
2.368
2.411
2.306
2.315
311,917
-0.06(-2.62%)
Feb 09, 2009
2.311
2.416
2.306
2.377
173,447
+0.07(+3.11%)
Feb 06, 2009
2.291
2.363
2.253
2.306
715,909
+0.00(+0.21%)
Feb 05, 2009
2.368
2.368
2.220
2.301
255,898
-0.08(-3.22%)
Feb 04, 2009
2.401
2.583
2.320
2.377
556,866
-0.03(-1.39%)
Feb 03, 2009
2.248
2.430
2.119
2.411
242,839
+0.19(+8.62%)
Feb 02, 2009
2.330
2.344
2.067
2.220
327,244
-0.13(-5.69%)
Jan 30, 2009
2.401
2.464
2.277
2.354
0
-0.01(-0.61%)
Jan 29, 2009
2.349
2.473
2.344
2.368
511,299
+0.00(+0.00%)
Jan 28, 2009
2.382
2.502
2.267
2.368
833,013
+0.02(+0.81%)
Jan 27, 2009
2.607
2.674
2.272
2.349
561,005
-0.23(-9.07%)
Jan 26, 2009
2.392
2.751
2.382
2.583
559,837
+0.20(+8.43%)
Jan 23, 2009
2.186
2.416
2.076
2.382
496,551
+0.11(+4.84%)
Jan 22, 2009
2.330
2.421
2.172
2.272
320,444
-0.11(-4.81%)
Jan 21, 2009
2.301
2.387
1.952
2.387
592,117
+0.16(+7.31%)
Jan 20, 2009
2.703
2.703
2.086
2.224
431,749
-0.51(-18.71%)
Jan 16, 2009
2.861
2.885
2.674
2.736
196,358
+0.01(+0.35%)
Jan 15, 2009
2.908
2.918
2.550
2.727
314,802
-0.19(-6.40%)
Jan 14, 2009
3.085
3.085
2.889
2.913
118,784
-0.22(-6.88%)
Jan 13, 2009
3.186
3.291
2.975
3.129
320,856
-0.05(-1.65%)
Jan 12, 2009
3.306
3.368
3.176
3.181
189,196
-0.13(-3.90%)
Jan 09, 2009
3.373
3.588
3.310
3.310
315,732
-0.04(-1.28%)
Jan 08, 2009
3.377
3.425
3.282
3.353
252,702
-0.03(-0.85%)
Jan 07, 2009
3.377
3.655
3.349
3.382
285,034
-0.04(-1.26%)
Jan 06, 2009
3.253
3.578
3.191
3.425
221,105
+0.22(+6.87%)
Jan 05, 2009
3.090
3.459
3.090
3.205
195,453
+0.12(+3.88%)
Jan 02, 2009
3.014
3.172
2.995
3.085
0
+0.13(+4.37%)
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
.