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, 2020
5.232
5.306
4.935
5.031
1,108,499
-0.29(-5.41%)
May 28, 2020
5.703
5.712
5.249
5.319
736,858
-0.20(-3.63%)
May 27, 2020
5.668
5.764
5.328
5.520
930,839
+0.04(+0.80%)
May 26, 2020
5.232
5.511
5.215
5.476
1,115,930
+0.44(+8.65%)
May 22, 2020
5.241
5.267
4.953
5.040
483,721
-0.17(-3.18%)
May 21, 2020
4.988
5.345
4.988
5.206
800,773
+0.20(+4.01%)
May 20, 2020
5.127
5.223
4.944
5.005
1,181,684
-0.06(-1.20%)
May 19, 2020
5.276
5.276
4.944
5.066
857,689
-0.16(-3.01%)
May 18, 2020
4.735
5.363
4.665
5.223
1,620,253
+0.78(+17.68%)
May 15, 2020
4.499
4.517
4.264
4.438
3,012,651
-0.12(-2.68%)
May 14, 2020
4.377
4.665
4.177
4.561
1,187,318
+0.00(+0.00%)
May 13, 2020
4.822
4.892
4.277
4.561
1,443,527
-0.36(-7.27%)
May 12, 2020
5.058
5.276
4.813
4.918
1,073,639
-0.24(-4.73%)
May 11, 2020
5.310
5.310
4.857
5.162
813,779
-0.27(-4.98%)
May 08, 2020
5.371
5.524
5.206
5.432
1,354,374
+0.22(+4.18%)
May 07, 2020
4.988
5.371
4.962
5.215
893,205
+0.31(+6.41%)
May 06, 2020
5.459
5.528
4.874
4.901
850,544
-0.54(-9.94%)
May 05, 2020
5.581
5.712
5.437
5.441
830,866
+0.01(+0.16%)
May 04, 2020
5.520
5.629
5.302
5.432
1,105,160
-0.30(-5.18%)
May 01, 2020
5.607
5.816
5.485
5.729
851,271
-0.22(-3.67%)
Apr 30, 2020
6.052
6.130
5.834
5.947
806,694
-0.26(-4.21%)
Apr 29, 2020
5.877
6.278
5.807
6.209
881,394
+0.57(+10.05%)
Apr 28, 2020
5.206
5.716
5.103
5.642
1,173,011
+0.65(+13.11%)
Apr 27, 2020
4.665
5.101
4.604
4.988
989,681
+0.39(+8.54%)
Apr 24, 2020
4.665
4.691
4.495
4.595
619,502
-0.02(-0.38%)
Apr 23, 2020
4.561
4.805
4.473
4.613
704,583
+0.05(+1.15%)
Apr 22, 2020
4.430
4.608
4.308
4.561
1,299,532
+0.01(+0.19%)
Apr 21, 2020
4.343
4.617
4.308
4.552
1,101,876
+0.11(+2.55%)
Apr 20, 2020
4.665
4.726
4.369
4.438
1,006,077
-0.40(-8.29%)
Apr 17, 2020
4.901
5.153
4.822
4.840
899,208
+0.10(+2.21%)
Apr 16, 2020
5.058
5.293
4.665
4.735
1,075,613
-0.70(-12.84%)
Apr 15, 2020
5.520
5.642
5.232
5.432
1,073,204
-0.37(-6.46%)
Apr 14, 2020
5.991
6.104
5.733
5.807
753,054
+0.03(+0.60%)
Apr 13, 2020
6.121
6.165
5.690
5.773
929,959
-0.35(-5.70%)
Apr 09, 2020
5.424
6.143
5.258
6.121
1,334,305
+1.02(+20.00%)
Apr 08, 2020
5.119
5.252
4.805
5.101
2,041,158
+0.12(+2.45%)
Apr 07, 2020
4.979
5.616
4.944
4.979
2,071,799
+0.13(+2.70%)
Apr 06, 2020
4.430
5.023
4.404
4.848
1,478,639
+0.63(+14.88%)
Apr 03, 2020
4.255
4.482
4.024
4.220
1,698,644
-0.04(-1.02%)
Apr 02, 2020
4.587
4.927
4.264
4.264
1,367,730
-0.44(-9.44%)
Apr 01, 2020
5.171
5.180
4.534
4.709
1,238,039
-0.55(-10.45%)
Mar 31, 2020
4.970
5.276
4.901
5.258
1,276,307
+0.22(+4.33%)
Mar 30, 2020
5.624
5.624
4.770
5.040
1,118,382
-0.54(-9.69%)
Mar 27, 2020
5.720
5.781
5.511
5.581
1,148,981
-0.35(-5.88%)
Mar 26, 2020
5.598
6.366
5.380
5.930
1,381,215
+0.45(+8.28%)
Mar 25, 2020
5.354
5.905
5.127
5.476
1,792,846
+0.17(+3.12%)
Mar 24, 2020
5.145
5.467
5.023
5.310
712,416
+0.37(+7.60%)
Mar 23, 2020
5.572
5.703
4.770
4.935
1,294,844
-0.76(-13.32%)
Mar 20, 2020
5.023
6.496
4.901
5.694
1,770,090
+0.66(+13.17%)
Mar 19, 2020
4.813
5.363
4.456
5.031
1,529,562
+0.17(+3.41%)
Mar 18, 2020
6.309
6.393
4.564
4.866
1,216,670
-2.01(-29.27%)
Mar 17, 2020
6.544
6.896
6.107
6.879
1,484,122
+0.33(+4.99%)
Mar 16, 2020
7.886
7.886
6.468
6.552
1,492,980
-2.20(-25.12%)
Mar 13, 2020
8.683
8.758
8.263
8.750
1,124,072
+0.48(+5.78%)
Mar 12, 2020
8.993
9.245
8.259
8.272
1,177,704
-1.33(-13.81%)
Mar 11, 2020
9.882
9.983
9.480
9.597
900,157
-0.50(-4.98%)
Mar 10, 2020
10.09
10.14
9.505
10.10
1,090,700
+0.20(+2.03%)
Mar 09, 2020
10.44
10.65
9.882
9.899
1,088,856
-1.01(-9.23%)
Mar 06, 2020
10.74
10.93
10.57
10.91
562,632
-0.12(-1.07%)
Mar 05, 2020
11.16
11.18
10.85
11.02
1,010,064
-0.30(-2.67%)
Mar 04, 2020
11.12
11.38
11.12
11.33
519,472
+0.34(+3.05%)
Mar 03, 2020
11.09
11.37
10.83
10.99
944,455
+0.01(+0.08%)
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
.