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 (%)
May 29, 2009
4.210
4.396
4.157
4.310
184,372
+0.09(+2.15%)
May 28, 2009
4.334
4.415
4.066
4.219
253,636
-0.06(-1.45%)
May 27, 2009
4.554
4.621
4.224
4.281
113,757
-0.32(-6.96%)
May 26, 2009
4.291
4.736
4.248
4.602
266,051
+0.32(+7.37%)
May 22, 2009
4.272
4.468
4.205
4.286
177,076
+0.06(+1.36%)
May 21, 2009
4.248
4.406
4.186
4.229
336,005
-0.11(-2.54%)
May 20, 2009
4.511
4.814
4.291
4.339
255,959
-0.12(-2.68%)
May 19, 2009
4.693
4.731
4.425
4.458
234,220
-0.31(-6.52%)
May 18, 2009
4.348
4.784
4.267
4.769
146,131
+0.50(+11.65%)
May 15, 2009
4.492
4.573
4.210
4.272
134,998
-0.22(-5.00%)
May 14, 2009
4.277
4.616
4.186
4.497
102,050
+0.23(+5.38%)
May 13, 2009
4.411
4.463
4.191
4.267
199,128
-0.25(-5.51%)
May 12, 2009
4.726
4.729
4.324
4.516
187,725
-0.17(-3.58%)
May 11, 2009
4.841
4.841
4.616
4.683
127,763
-0.25(-5.14%)
May 08, 2009
4.903
5.095
4.707
4.937
327,297
+0.17(+3.51%)
May 07, 2009
5.176
5.276
4.564
4.769
219,857
-0.32(-6.21%)
May 06, 2009
5.367
5.458
4.903
5.085
334,078
-0.16(-3.01%)
May 05, 2009
5.052
5.339
4.545
5.243
659,613
+0.11(+2.14%)
May 04, 2009
4.999
5.147
4.910
5.133
700,874
+0.43(+9.04%)
May 01, 2009
5.267
5.401
4.583
4.707
497,115
-0.55(-10.55%)
Apr 30, 2009
5.439
5.496
5.205
5.262
496,143
-0.11(-2.05%)
Apr 29, 2009
5.099
5.470
5.047
5.372
504,116
+0.28(+5.45%)
Apr 28, 2009
5.032
5.415
4.793
5.095
461,816
-0.03(-0.65%)
Apr 27, 2009
5.099
5.358
4.999
5.128
503,897
-0.03(-0.56%)
Apr 24, 2009
4.678
5.233
4.573
5.157
540,433
+0.61(+13.35%)
Apr 23, 2009
4.774
4.784
4.449
4.549
423,106
-0.22(-4.52%)
Apr 22, 2009
4.640
4.839
4.549
4.765
346,263
+0.09(+1.94%)
Apr 21, 2009
4.702
4.750
4.492
4.674
433,089
-0.04(-0.81%)
Apr 20, 2009
4.841
5.013
4.700
4.712
432,333
-0.22(-4.46%)
Apr 17, 2009
4.592
5.549
4.387
4.932
662,504
+0.32(+6.95%)
Apr 16, 2009
4.358
4.717
4.128
4.611
181,223
+0.25(+5.82%)
Apr 15, 2009
4.057
4.401
4.057
4.358
303,830
+0.26(+6.43%)
Apr 14, 2009
4.344
4.344
3.349
4.095
440,046
-0.36(-8.06%)
Apr 13, 2009
4.167
4.588
3.645
4.454
574,806
+0.20(+4.61%)
Apr 09, 2009
3.698
4.257
3.693
4.257
383,339
+0.67(+18.67%)
Apr 08, 2009
3.411
3.588
3.396
3.588
268,390
+0.19(+5.49%)
Apr 07, 2009
3.459
3.588
3.349
3.401
349,917
-0.06(-1.80%)
Apr 06, 2009
3.262
3.564
3.133
3.463
373,257
+0.16(+4.93%)
Apr 03, 2009
3.162
3.329
3.100
3.301
539,304
+0.14(+4.39%)
Apr 02, 2009
3.023
3.325
2.971
3.162
524,057
+0.29(+9.98%)
Apr 01, 2009
3.052
3.081
2.794
2.875
472,396
-0.21(-6.82%)
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%)
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
.