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 (%)
Dec 29, 2023
12.83
0
-0.33(-2.51%)
Dec 28, 2023
13.05
13.18
13.04
13.16
2,457,572
+0.01(+0.08%)
Dec 27, 2023
13.21
13.21
13.06
13.15
1,354,693
-0.04(-0.30%)
Dec 26, 2023
13.20
13.23
13.12
13.19
811,748
+0.05(+0.38%)
Dec 22, 2023
13.33
13.37
13.11
13.14
836,807
-0.07(-0.53%)
Dec 21, 2023
13.23
13.26
13.07
13.21
1,056,552
+0.09(+0.69%)
Dec 20, 2023
13.35
13.49
13.12
13.12
1,068,631
-0.24(-1.80%)
Dec 19, 2023
13.36
13.47
13.27
13.36
738,352
+0.13(+0.98%)
Dec 18, 2023
13.55
13.55
13.23
13.23
471,819
-0.25(-1.85%)
Dec 15, 2023
13.60
13.67
13.38
13.48
1,926,844
-0.18(-1.32%)
Dec 14, 2023
13.33
13.79
13.23
13.66
1,480,642
+0.71(+5.48%)
Dec 13, 2023
12.25
13.03
12.24
12.95
1,271,919
+0.72(+5.89%)
Dec 12, 2023
12.34
12.34
12.18
12.23
2,885,351
-0.06(-0.49%)
Dec 11, 2023
12.22
12.34
12.14
12.29
1,513,496
+0.08(+0.66%)
Dec 08, 2023
12.09
12.22
11.99
12.21
869,126
+0.05(+0.41%)
Dec 07, 2023
12.23
12.26
12.06
12.16
711,583
-0.02(-0.16%)
Dec 06, 2023
12.29
12.43
12.12
12.18
1,539,765
-0.02(-0.13%)
Dec 05, 2023
12.21
12.26
12.03
12.20
1,746,079
-0.02(-0.16%)
Dec 04, 2023
11.88
12.22
11.79
12.22
824,389
+0.31(+2.65%)
Dec 01, 2023
11.39
11.91
11.39
11.90
1,006,945
+0.46(+4.05%)
Nov 30, 2023
11.25
11.47
11.25
11.44
643,590
+0.17(+1.48%)
Nov 29, 2023
11.38
11.47
11.26
11.27
467,974
+0.04(+0.35%)
Nov 28, 2023
11.10
11.25
11.05
11.23
804,760
+0.05(+0.44%)
Nov 27, 2023
11.07
11.27
11.01
11.18
466,432
+0.08(+0.71%)
Nov 24, 2023
11.08
11.15
11.04
11.10
137,731
-0.01(-0.09%)
Nov 22, 2023
11.17
11.20
11.08
11.11
187,140
+0.08(+0.71%)
Nov 21, 2023
11.11
11.12
11.00
11.03
163,793
-0.16(-1.41%)
Nov 20, 2023
11.16
11.19
11.03
11.19
392,326
+0.04(+0.35%)
Nov 17, 2023
11.28
11.28
11.06
11.15
570,604
+0.04(+0.35%)
Nov 16, 2023
11.26
11.26
10.99
11.11
601,291
-0.12(-1.05%)
Nov 15, 2023
11.13
11.29
10.99
11.23
1,072,731
+0.03(+0.26%)
Nov 14, 2023
11.01
11.34
10.76
11.20
662,844
+0.81(+7.76%)
Nov 13, 2023
10.48
10.54
10.37
10.39
286,922
-0.20(-1.86%)
Nov 10, 2023
10.51
10.63
10.49
10.59
859,162
+0.11(+1.03%)
Nov 09, 2023
10.85
10.85
10.44
10.48
647,549
-0.31(-2.83%)
Nov 08, 2023
10.85
10.86
10.76
10.79
438,732
+0.00(+0.00%)
Nov 07, 2023
10.96
10.96
10.78
10.79
365,496
-0.22(-1.97%)
Nov 06, 2023
11.13
11.13
10.94
11.00
373,808
-0.11(-0.97%)
Nov 03, 2023
10.89
11.35
10.89
11.11
603,859
+0.15(+1.35%)
Nov 02, 2023
10.99
11.02
10.84
10.97
404,254
+0.28(+2.58%)
Nov 01, 2023
10.58
10.79
10.58
10.69
901,428
+0.07(+0.65%)
Oct 31, 2023
10.34
10.62
10.25
10.62
561,949
+0.37(+3.65%)
Oct 30, 2023
10.13
10.27
9.971
10.25
386,101
+0.26(+2.56%)
Oct 27, 2023
10.21
10.24
9.932
9.991
522,518
-0.22(-2.12%)
Oct 26, 2023
9.804
10.26
9.804
10.21
1,426,708
+0.49(+5.07%)
Oct 25, 2023
9.922
9.932
9.705
9.715
468,288
-0.26(-2.57%)
Oct 24, 2023
9.892
10.01
9.843
9.971
931,522
+0.19(+1.91%)
Oct 23, 2023
9.833
9.981
9.784
9.784
404,473
-0.13(-1.29%)
Oct 20, 2023
10.07
10.14
9.912
9.912
557,960
-0.13(-1.27%)
Oct 19, 2023
10.15
10.29
10.01
10.04
612,675
-0.19(-1.83%)
Oct 18, 2023
10.35
10.41
10.22
10.23
490,113
-0.24(-2.26%)
Oct 17, 2023
10.16
10.55
10.16
10.46
689,555
+0.24(+2.31%)
Oct 16, 2023
10.29
10.33
10.15
10.23
356,306
+0.06(+0.58%)
Oct 13, 2023
10.35
10.35
10.08
10.17
504,473
-0.06(-0.58%)
Oct 12, 2023
10.32
10.32
10.15
10.23
458,716
-0.12(-1.14%)
Oct 11, 2023
10.18
10.37
10.14
10.35
694,861
+0.27(+2.64%)
Oct 10, 2023
9.892
10.18
9.873
10.08
715,573
+0.19(+1.89%)
Oct 09, 2023
9.666
9.941
9.666
9.892
497,291
+0.11(+1.11%)
Oct 06, 2023
9.902
9.951
9.666
9.784
495,614
-0.21(-2.07%)
Oct 05, 2023
9.991
10.03
9.873
9.991
694,883
+0.02(+0.20%)
Oct 04, 2023
9.882
9.981
9.774
9.971
967,092
+0.08(+0.80%)
Oct 03, 2023
10.02
10.05
9.735
9.892
896,415
-0.20(-1.95%)
Oct 02, 2023
10.33
10.42
9.981
10.09
1,117,801
-0.31(-2.94%)
Sep 29, 2023
10.54
10.64
10.33
10.39
1,180,921
-0.01(-0.09%)
Sep 28, 2023
10.34
10.52
10.34
10.40
1,174,596
+0.10(+0.95%)
Sep 27, 2023
10.34
10.48
10.30
10.31
776,301
+0.03(+0.29%)
Sep 26, 2023
10.35
10.42
10.22
10.28
799,974
-0.17(-1.60%)
Sep 25, 2023
10.39
10.49
10.42
10.44
337,213
+0.00(+0.00%)
Sep 22, 2023
10.64
10.68
10.43
10.44
823,051
-0.16(-1.49%)
Sep 21, 2023
10.79
10.84
10.60
10.60
447,794
-0.29(-2.62%)
Sep 20, 2023
11.03
11.09
10.88
10.89
1,763,004
-0.04(-0.36%)
Sep 19, 2023
11.02
11.08
10.92
10.93
835,613
-0.06(-0.54%)
Sep 18, 2023
11.16
11.16
10.98
10.98
680,030
-0.17(-1.48%)
Sep 15, 2023
11.12
11.27
11.12
11.15
3,956,420
-0.11(-0.95%)
Sep 14, 2023
11.10
11.34
11.04
11.26
1,699,483
+0.31(+2.84%)
Sep 13, 2023
11.06
11.12
10.91
10.95
1,325,039
-0.12(-1.05%)
Sep 12, 2023
10.97
11.09
10.88
11.06
1,497,547
+0.13(+1.15%)
Sep 11, 2023
10.97
11.02
10.87
10.94
1,011,241
-0.01(-0.09%)
Sep 08, 2023
10.99
11.04
10.90
10.95
1,225,735
+0.01(+0.09%)
Sep 07, 2023
10.98
11.04
10.87
10.94
1,165,640
-0.04(-0.35%)
Sep 06, 2023
10.79
11.05
10.73
10.98
2,193,869
+0.18(+1.71%)
Sep 05, 2023
10.89
10.98
10.78
10.79
1,249,876
-0.21(-1.94%)
Sep 01, 2023
11.11
11.17
10.98
11.00
1,187,166
-0.02(-0.18%)
Aug 31, 2023
11.05
11.12
10.97
11.02
2,224,939
-0.02(-0.18%)
Aug 30, 2023
10.98
11.06
10.93
11.04
3,665,608
+0.07(+0.62%)
Aug 29, 2023
10.92
11.17
10.86
10.98
6,886,756
+0.06(+0.53%)
Aug 28, 2023
10.61
11.22
10.59
10.92
17,362,868
+1.61(+17.35%)
Aug 25, 2023
9.381
9.410
9.274
9.303
460,013
-0.03(-0.31%)
Aug 24, 2023
9.206
9.420
9.196
9.332
782,491
+0.08(+0.84%)
Aug 23, 2023
9.050
9.255
8.992
9.255
462,249
+0.22(+2.48%)
Aug 22, 2023
9.167
9.196
8.963
9.031
375,508
-0.08(-0.85%)
Aug 21, 2023
9.391
9.434
9.084
9.109
487,349
-0.32(-3.40%)
Aug 18, 2023
9.352
9.468
9.352
9.429
340,112
+0.02(+0.21%)
Aug 17, 2023
9.507
9.604
9.405
9.410
448,985
-0.10(-1.02%)
Aug 16, 2023
9.731
9.799
9.498
9.507
382,671
-0.22(-2.30%)
Aug 15, 2023
9.818
9.896
9.711
9.731
382,486
-0.17(-1.67%)
Aug 14, 2023
10.08
10.11
9.867
9.896
394,518
-0.25(-2.49%)
Aug 11, 2023
10.14
10.18
10.06
10.15
424,861
-0.04(-0.38%)
Aug 10, 2023
10.31
10.37
10.14
10.19
477,449
-0.11(-1.04%)
Aug 09, 2023
10.27
10.36
10.19
10.29
794,638
+0.01(+0.10%)
Aug 08, 2023
10.28
10.31
10.16
10.28
626,184
-0.12(-1.12%)
Aug 07, 2023
10.32
10.51
10.30
10.40
1,960,200
+0.18(+1.71%)
Aug 04, 2023
10.27
10.48
10.16
10.23
3,852,223
-0.06(-0.57%)
Aug 03, 2023
10.24
10.54
10.20
10.28
1,802,544
-0.14(-1.31%)
Aug 02, 2023
10.35
10.48
10.28
10.42
1,295,793
-0.09(-0.83%)
Aug 01, 2023
10.47
10.57
10.38
10.51
303,612
-0.06(-0.55%)
Jul 31, 2023
10.49
10.62
10.44
10.57
313,127
+0.14(+1.30%)
Jul 28, 2023
10.56
10.63
10.39
10.43
404,774
-0.01(-0.09%)
Jul 27, 2023
10.70
10.78
10.43
10.44
337,780
-0.26(-2.45%)
Jul 26, 2023
10.62
10.72
10.57
10.70
266,039
+0.11(+1.01%)
Jul 25, 2023
10.72
10.81
10.59
10.60
262,896
-0.20(-1.89%)
Jul 24, 2023
10.71
10.84
10.67
10.80
255,972
+0.11(+1.00%)
Jul 21, 2023
10.90
10.90
10.66
10.69
386,362
-0.11(-0.99%)
Jul 20, 2023
10.84
10.87
10.66
10.80
333,055
+0.02(+0.18%)
Jul 19, 2023
10.79
10.86
10.74
10.78
809,051
+0.03(+0.27%)
Jul 18, 2023
10.64
10.77
10.63
10.75
800,653
+0.10(+0.91%)
Jul 17, 2023
10.50
10.67
10.47
10.65
519,105
+0.13(+1.20%)
Jul 14, 2023
10.50
10.55
10.32
10.53
328,083
+0.00(+0.00%)
Jul 13, 2023
10.49
10.53
10.42
10.53
287,453
+0.07(+0.65%)
Jul 12, 2023
10.61
10.65
10.45
10.46
433,419
+0.06(+0.56%)
Jul 11, 2023
10.21
10.42
10.14
10.40
329,447
+0.25(+2.49%)
Jul 10, 2023
10.14
10.17
10.00
10.15
297,887
+0.05(+0.48%)
Jul 07, 2023
10.16
10.28
10.09
10.10
395,825
-0.05(-0.48%)
Jul 06, 2023
9.984
10.21
9.852
10.15
468,802
+0.02(+0.19%)
Jul 05, 2023
10.19
10.25
10.01
10.13
504,276
-0.12(-1.14%)
Jul 03, 2023
10.12
10.28
10.11
10.25
252,521
+0.09(+0.86%)
Jun 30, 2023
10.26
10.29
10.00
10.16
1,025,190
+0.05(+0.48%)
Jun 29, 2023
9.770
10.11
9.750
10.11
347,556
+0.33(+3.38%)
Jun 28, 2023
9.857
9.857
9.682
9.779
454,903
-0.05(-0.49%)
Jun 27, 2023
9.575
9.838
9.488
9.828
372,882
+0.30(+3.16%)
Jun 26, 2023
9.216
9.575
9.216
9.527
914,990
+0.31(+3.38%)
Jun 23, 2023
9.196
9.313
9.084
9.216
773,714
-0.17(-1.76%)
Jun 22, 2023
9.546
9.551
9.303
9.381
448,768
-0.14(-1.43%)
Jun 21, 2023
9.760
9.809
9.488
9.517
998,405
-0.30(-3.07%)
Jun 20, 2023
9.925
9.925
9.731
9.818
417,356
-0.12(-1.17%)
Jun 16, 2023
9.945
9.964
9.799
9.935
1,044,057
+0.13(+1.29%)
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
.