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 (%)
Jul 31, 2019
9.835
9.973
9.762
9.957
1,484,166
+0.12(+1.24%)
Jul 30, 2019
9.648
9.843
9.648
9.835
911,021
+0.14(+1.42%)
Jul 29, 2019
9.648
9.766
9.648
9.697
916,392
+0.08(+0.85%)
Jul 26, 2019
9.518
9.632
9.437
9.616
876,456
+0.10(+1.02%)
Jul 25, 2019
9.640
9.648
9.486
9.518
540,858
-0.11(-1.18%)
Jul 24, 2019
9.437
9.673
9.396
9.632
796,693
+0.22(+2.33%)
Jul 23, 2019
9.274
9.445
9.258
9.412
855,346
+0.15(+1.58%)
Jul 22, 2019
9.307
9.356
9.209
9.266
319,596
-0.02(-0.18%)
Jul 19, 2019
9.437
9.526
9.274
9.282
590,537
-0.18(-1.89%)
Jul 18, 2019
9.494
9.534
9.299
9.461
873,898
-0.03(-0.34%)
Jul 17, 2019
9.494
9.559
9.351
9.494
638,503
-0.01(-0.09%)
Jul 16, 2019
9.494
9.591
9.477
9.502
270,162
-0.04(-0.43%)
Jul 15, 2019
9.583
9.624
9.477
9.542
781,901
-0.02(-0.17%)
Jul 12, 2019
9.315
9.616
9.315
9.559
476,121
-0.03(-0.34%)
Jul 11, 2019
9.729
9.746
9.429
9.591
661,098
-0.12(-1.26%)
Jul 10, 2019
9.770
9.803
9.656
9.713
1,358,275
-0.01(-0.08%)
Jul 09, 2019
9.713
9.729
9.591
9.721
649,409
+0.00(+0.00%)
Jul 08, 2019
9.746
9.758
9.693
9.721
579,636
-0.05(-0.50%)
Jul 05, 2019
9.616
9.778
9.542
9.770
386,679
+0.08(+0.84%)
Jul 03, 2019
9.705
9.778
9.656
9.689
497,405
+0.02(+0.17%)
Jul 02, 2019
9.559
9.673
9.486
9.673
630,279
+0.16(+1.71%)
Jul 01, 2019
9.892
9.892
9.380
9.510
812,554
-0.33(-3.39%)
Jun 28, 2019
9.778
9.925
9.778
9.843
1,125,466
+0.08(+0.83%)
Jun 27, 2019
9.575
9.762
9.510
9.762
769,986
+0.23(+2.39%)
Jun 26, 2019
10.03
10.03
9.534
9.534
1,393,027
-0.46(-4.63%)
Jun 25, 2019
10.04
10.16
9.953
9.998
708,347
-0.02(-0.16%)
Jun 24, 2019
10.26
10.26
10.01
10.01
490,627
-0.21(-2.07%)
Jun 21, 2019
10.28
10.28
10.13
10.23
1,128,296
-0.11(-1.10%)
Jun 20, 2019
10.40
10.44
10.29
10.34
383,513
-0.01(-0.08%)
Jun 19, 2019
10.21
10.38
10.17
10.35
543,719
+0.09(+0.87%)
Jun 18, 2019
10.29
10.37
10.18
10.26
647,533
+0.00(+0.00%)
Jun 17, 2019
10.15
10.32
10.15
10.26
431,060
+0.10(+1.02%)
Jun 14, 2019
10.19
10.19
10.11
10.15
501,694
+0.02(+0.24%)
Jun 13, 2019
10.07
10.14
9.994
10.13
710,096
+0.10(+0.95%)
Jun 12, 2019
9.970
10.07
9.954
10.03
479,992
+0.06(+0.56%)
Jun 11, 2019
10.00
10.04
9.882
9.978
780,849
-0.01(-0.08%)
Jun 10, 2019
10.11
10.11
9.930
9.986
741,485
-0.10(-1.03%)
Jun 07, 2019
10.09
10.14
10.03
10.09
694,336
+0.04(+0.40%)
Jun 06, 2019
10.07
10.12
9.930
10.05
642,158
+0.00(+0.00%)
Jun 05, 2019
9.882
10.06
9.866
10.05
453,858
+0.19(+1.95%)
Jun 04, 2019
9.802
9.898
9.738
9.858
404,280
+0.06(+0.65%)
Jun 03, 2019
9.818
9.850
9.643
9.794
1,049,393
+0.07(+0.74%)
May 31, 2019
9.675
9.802
9.571
9.723
674,309
-0.02(-0.16%)
May 30, 2019
9.786
9.882
9.723
9.738
366,691
-0.06(-0.57%)
May 29, 2019
9.882
9.978
9.778
9.794
658,273
-0.25(-2.47%)
May 28, 2019
10.19
10.23
10.04
10.04
731,196
-0.12(-1.18%)
May 24, 2019
10.10
10.19
10.04
10.16
507,953
+0.12(+1.19%)
May 23, 2019
10.02
10.07
9.978
10.04
697,955
-0.06(-0.55%)
May 22, 2019
10.08
10.16
10.05
10.10
491,922
-0.01(-0.08%)
May 21, 2019
10.04
10.15
10.03
10.11
324,280
+0.10(+0.96%)
May 20, 2019
10.10
10.15
10.01
10.01
460,241
-0.12(-1.18%)
May 17, 2019
10.06
10.18
10.01
10.13
536,618
+0.03(+0.32%)
May 16, 2019
10.12
10.19
10.09
10.10
470,161
-0.02(-0.16%)
May 15, 2019
10.07
10.19
10.03
10.11
457,003
+0.01(+0.08%)
May 14, 2019
10.14
10.19
10.08
10.11
460,266
-0.02(-0.16%)
May 13, 2019
9.986
10.19
9.986
10.12
489,620
-0.02(-0.16%)
May 10, 2019
10.00
10.16
10.00
10.14
493,308
+0.14(+1.36%)
May 09, 2019
9.986
10.05
9.882
10.00
717,804
+0.00(+0.00%)
May 08, 2019
9.922
10.09
9.922
10.00
655,143
+0.06(+0.56%)
May 07, 2019
10.23
10.29
9.898
9.946
504,669
-0.31(-3.04%)
May 06, 2019
10.11
10.29
10.07
10.26
759,783
+0.05(+0.47%)
May 03, 2019
10.11
10.23
10.01
10.21
1,041,192
+0.19(+1.91%)
May 02, 2019
9.882
10.11
9.834
10.02
994,849
+0.24(+2.45%)
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
.