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 (%)
May 31, 2018
9.173
9.210
9.106
9.165
597,422
+0.01(+0.08%)
May 30, 2018
8.927
9.274
8.897
9.158
955,634
+0.22(+2.42%)
May 29, 2018
8.808
8.979
8.748
8.942
502,770
+0.10(+1.18%)
May 25, 2018
8.838
8.838
8.838
0
+0.03(+0.34%)
May 24, 2018
8.927
8.942
8.774
8.808
520,252
-0.10(-1.09%)
May 23, 2018
8.771
8.942
8.756
8.905
428,290
+0.16(+1.79%)
May 22, 2018
8.711
8.782
8.689
8.748
551,980
+0.05(+0.60%)
May 21, 2018
8.450
8.748
8.450
8.696
507,054
+0.20(+2.37%)
May 18, 2018
8.420
8.502
8.376
8.495
501,691
+0.10(+1.15%)
May 17, 2018
8.435
8.547
8.383
8.398
499,709
-0.01(-0.09%)
May 16, 2018
8.405
8.495
8.383
8.405
382,212
+0.01(+0.18%)
May 15, 2018
8.465
8.465
8.309
8.391
831,677
-0.12(-1.40%)
May 14, 2018
8.741
8.741
8.465
8.510
618,090
-0.22(-2.48%)
May 11, 2018
8.815
8.871
8.703
8.726
579,632
-0.06(-0.68%)
May 10, 2018
8.808
8.838
8.756
8.785
545,209
+0.02(+0.26%)
May 09, 2018
8.711
8.823
8.674
8.763
886,663
+0.03(+0.34%)
May 08, 2018
8.905
8.905
8.733
8.733
764,417
-0.17(-1.92%)
May 07, 2018
8.808
8.927
8.808
8.905
546,810
+0.06(+0.67%)
May 04, 2018
8.510
8.905
8.510
8.845
531,047
+0.03(+0.34%)
May 03, 2018
8.853
8.920
8.793
8.815
619,016
-0.06(-0.67%)
May 02, 2018
8.957
8.964
8.763
8.875
456,976
-0.07(-0.75%)
May 01, 2018
8.882
8.987
8.771
8.942
523,897
+0.04(+0.42%)
Apr 30, 2018
9.016
9.046
8.875
8.905
565,584
-0.10(-1.08%)
Apr 27, 2018
8.815
9.039
8.800
9.002
502,115
+0.22(+2.46%)
Apr 26, 2018
8.622
8.819
8.554
8.785
707,256
+0.23(+2.70%)
Apr 25, 2018
8.592
8.622
8.450
8.554
329,634
-0.04(-0.52%)
Apr 24, 2018
8.622
8.651
8.499
8.599
501,651
+0.04(+0.52%)
Apr 23, 2018
8.644
8.659
8.487
8.554
441,294
-0.04(-0.52%)
Apr 20, 2018
8.830
8.882
8.584
8.599
480,476
-0.22(-2.45%)
Apr 19, 2018
9.024
9.031
8.730
8.815
581,737
-0.21(-2.31%)
Apr 18, 2018
9.128
9.128
8.994
9.024
852,190
-0.06(-0.66%)
Apr 17, 2018
9.046
9.136
8.994
9.084
775,051
+0.05(+0.58%)
Apr 16, 2018
9.061
9.136
8.964
9.031
866,362
+0.02(+0.25%)
Apr 13, 2018
9.173
9.195
8.957
9.009
1,644,301
-0.16(-1.79%)
Apr 12, 2018
9.419
9.419
9.143
9.173
439,417
-0.24(-2.53%)
Apr 11, 2018
9.374
9.508
9.359
9.411
387,402
+0.01(+0.16%)
Apr 10, 2018
9.344
9.471
9.247
9.396
644,624
+0.13(+1.37%)
Apr 09, 2018
9.292
9.337
9.195
9.270
579,249
-0.02(-0.24%)
Apr 06, 2018
9.456
9.546
9.233
9.292
959,774
-0.16(-1.73%)
Apr 05, 2018
9.501
9.534
9.385
9.456
566,793
-0.04(-0.47%)
Apr 04, 2018
9.277
9.560
9.277
9.501
807,652
+0.17(+1.84%)
Apr 03, 2018
9.106
9.352
9.069
9.329
1,074,399
+0.22(+2.46%)
Apr 02, 2018
9.218
9.292
9.080
9.106
943,807
-0.10(-1.13%)
Mar 29, 2018
9.210
9.210
9.210
0
-0.09(-0.96%)
Mar 28, 2018
9.024
9.315
9.024
9.300
1,015,689
+0.35(+3.91%)
Mar 27, 2018
9.031
9.057
8.793
8.949
793,941
-0.10(-1.07%)
Mar 26, 2018
8.934
9.076
8.800
9.046
653,484
+0.22(+2.45%)
Mar 23, 2018
8.957
9.054
8.815
8.830
711,383
-0.13(-1.41%)
Mar 22, 2018
8.808
9.046
8.793
8.957
1,201,484
+0.13(+1.52%)
Mar 21, 2018
8.838
8.882
8.741
8.823
745,792
-0.03(-0.34%)
Mar 20, 2018
8.920
8.972
8.741
8.853
706,911
-0.04(-0.42%)
Mar 19, 2018
8.875
8.897
8.759
8.890
850,950
-0.01(-0.17%)
Mar 16, 2018
8.766
8.912
8.627
8.905
1,501,520
+0.15(+1.76%)
Mar 15, 2018
8.810
8.824
8.692
8.751
844,846
-0.06(-0.66%)
Mar 14, 2018
8.868
8.883
8.758
8.810
574,530
-0.04(-0.41%)
Mar 13, 2018
8.861
8.941
8.795
8.846
529,046
+0.00(+0.00%)
Mar 12, 2018
8.751
8.923
8.751
8.846
534,927
+0.04(+0.50%)
Mar 09, 2018
8.868
8.868
8.575
8.802
685,557
-0.04(-0.50%)
Mar 08, 2018
8.912
8.971
8.817
8.846
443,083
-0.06(-0.66%)
Mar 07, 2018
8.949
8.905
464,210
+0.04(+0.50%)
Mar 06, 2018
8.824
8.890
8.663
8.861
669,100
+0.07(+0.75%)
Mar 05, 2018
8.766
8.868
8.722
8.795
643,600
+0.01(+0.08%)
Mar 02, 2018
8.656
8.795
8.575
8.788
465,859
+0.09(+1.01%)
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
.