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 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%)
May 01, 2019
9.746
9.882
9.691
9.778
1,368,117
+0.09(+0.91%)
Apr 30, 2019
9.563
9.746
9.507
9.691
1,057,139
+0.12(+1.25%)
Apr 29, 2019
9.651
9.691
9.555
9.571
905,296
-0.05(-0.50%)
Apr 26, 2019
9.523
9.659
9.475
9.619
569,288
+0.14(+1.52%)
Apr 25, 2019
9.507
9.515
9.343
9.475
677,183
-0.02(-0.17%)
Apr 24, 2019
9.523
9.738
9.467
9.491
1,279,029
+0.06(+0.59%)
Apr 23, 2019
9.283
9.467
9.219
9.435
814,241
+0.17(+1.81%)
Apr 22, 2019
9.483
9.515
9.131
9.267
899,173
-0.26(-2.77%)
Apr 18, 2019
9.419
9.603
9.395
9.531
527,605
+0.10(+1.10%)
Apr 17, 2019
9.467
9.515
9.355
9.427
537,568
+0.00(+0.00%)
Apr 16, 2019
9.659
9.659
9.395
9.427
527,831
-0.22(-2.32%)
Apr 15, 2019
9.699
9.730
9.595
9.651
359,300
-0.02(-0.17%)
Apr 12, 2019
9.603
9.667
9.507
9.667
293,781
+0.06(+0.67%)
Apr 11, 2019
9.659
9.707
9.571
9.603
292,508
-0.06(-0.66%)
Apr 10, 2019
9.499
9.699
9.499
9.667
724,218
+0.20(+2.11%)
Apr 09, 2019
9.611
9.611
9.443
9.467
390,060
-0.12(-1.25%)
Apr 08, 2019
9.675
9.675
9.563
9.587
308,702
-0.10(-0.99%)
Apr 05, 2019
9.619
9.754
9.563
9.683
892,236
+0.10(+1.00%)
Apr 04, 2019
9.587
9.619
9.519
9.587
630,341
+0.00(+0.00%)
Apr 03, 2019
9.667
9.667
9.555
9.587
422,709
-0.03(-0.33%)
Apr 02, 2019
9.587
9.651
9.451
9.619
682,161
+0.02(+0.25%)
Apr 01, 2019
9.595
9.595
9.427
9.595
511,270
+0.00(+0.00%)
Mar 29, 2019
9.691
9.699
9.587
9.595
723,877
-0.07(-0.74%)
Mar 28, 2019
9.507
9.667
9.491
9.667
592,371
+0.13(+1.34%)
Mar 27, 2019
9.523
9.591
9.423
9.539
592,567
+0.02(+0.25%)
Mar 26, 2019
9.347
9.523
9.331
9.515
793,703
+0.23(+2.50%)
Mar 25, 2019
9.243
9.363
9.112
9.283
518,938
+0.05(+0.52%)
Mar 22, 2019
9.347
9.403
9.227
9.235
614,976
-0.11(-1.20%)
Mar 21, 2019
9.115
9.355
9.107
9.347
600,732
+0.20(+2.18%)
Mar 20, 2019
9.123
9.227
9.008
9.147
941,326
+0.00(+0.00%)
Mar 19, 2019
9.139
9.211
9.099
9.147
648,661
+0.03(+0.35%)
Mar 18, 2019
9.115
9.170
9.013
9.115
909,803
-0.02(-0.17%)
Mar 15, 2019
9.327
9.335
9.076
9.131
1,547,629
-0.16(-1.69%)
Mar 14, 2019
9.296
9.319
9.229
9.288
855,534
+0.01(+0.08%)
Mar 13, 2019
9.256
9.382
9.209
9.280
901,248
+0.14(+1.54%)
Mar 12, 2019
9.037
9.256
9.013
9.139
806,711
+0.12(+1.30%)
Mar 11, 2019
8.959
9.037
8.825
9.021
1,289,789
+0.07(+0.79%)
Mar 08, 2019
9.100
9.155
8.880
8.951
1,738,116
-0.13(-1.47%)
Mar 07, 2019
9.115
9.264
9.045
9.084
2,632,437
-0.02(-0.17%)
Mar 06, 2019
9.429
9.468
9.076
9.100
3,075,462
-0.42(-4.37%)
Mar 05, 2019
9.390
9.515
9.374
9.515
1,645,067
+0.13(+1.34%)
Mar 04, 2019
9.413
9.452
9.260
9.390
1,986,360
-0.05(-0.58%)
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
.