$19.85 0.00 (%) Ramco-Gershenson Properties Trust - NYSE

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPT historical data

Date Open High Low Close Volume
1/29/201520.0020.0319.6619.85530,452
1/28/201520.1220.2019.8919.91426,761
1/27/201519.9120.1619.8720.03526,349
1/26/201519.5120.0619.4720.04576,821
1/23/201520.0220.0619.7919.89303,304
1/22/201519.6620.0119.5619.98596,588
1/21/201519.4119.5619.2019.51626,292
1/20/201519.7019.7219.3619.49540,691
1/16/201519.1819.6519.1819.64520,761
1/15/201519.2919.2918.9419.24703,371
1/14/201518.9219.2618.9219.22602,413
1/13/201519.3019.3218.9719.07532,121
1/12/201519.1119.3119.0719.21366,230
1/9/201519.1519.3518.9519.071,542,464
1/8/201519.2519.2619.0219.14614,043
1/7/201518.8919.2118.7619.21685,239
1/6/201518.9719.0418.7918.84471,174
1/5/201518.7218.9318.6418.87555,330
1/2/201518.8218.8818.6518.69476,470
12/31/201419.0819.1918.6918.74593,973
12/30/201418.7519.0018.7318.99476,308
12/29/201418.6918.8618.6118.86426,312
12/26/201418.7718.7918.6118.69319,780
12/24/201418.6918.8018.6018.70155,913
12/23/201418.6018.6318.5118.63475,002
12/22/201418.3818.6518.3718.62404,294
12/19/201418.3118.4118.1518.401,168,631
12/18/201418.3518.3618.1318.31662,505
12/17/201417.8018.2317.7018.221,915,227
12/16/201417.8218.0717.7617.92991,209
12/15/201418.1318.1517.8017.85495,659
12/12/201418.1018.3018.0618.09538,053
12/11/201418.1818.2818.0218.26412,963
12/10/201418.1118.1518.0018.07283,554
12/9/201417.8118.2217.8118.13481,206
12/8/201418.1118.3017.9117.95353,854
12/5/201417.9918.1017.9618.04589,818
12/4/201418.0518.1517.9718.10469,998
12/3/201418.1318.1818.0118.11423,351
12/2/201417.8618.1017.6818.10586,969
12/1/201417.8618.0417.8417.85304,715
11/28/201417.9618.1917.8917.90241,830
11/26/201417.7517.9717.7517.95213,491
11/25/201417.7917.8317.6617.72467,720
11/24/201417.6517.7617.5317.72233,000
11/21/201417.7617.7617.5217.59408,973
11/20/201417.5117.6017.4917.58358,906
11/19/201417.6317.6817.4817.55448,057
11/18/201417.5617.6717.5217.65353,243
11/17/201417.5417.6217.4817.52363,289
11/14/201417.6017.6017.4217.55443,677
11/13/201417.5217.6417.4817.54204,898
11/12/201417.5917.5917.3917.46263,015
11/11/201417.6817.6917.5517.60317,312
11/10/201417.5317.7417.5117.72551,192
11/7/201417.5417.6117.3517.54399,137
11/6/201417.7417.8117.5117.54350,467
11/5/201417.8717.9017.6217.69278,556
11/4/201417.7217.8417.6817.78482,377
11/3/201417.5117.8917.4317.77745,648
10/31/201417.4217.4817.2317.481,136,589
10/30/201417.1717.2817.1117.24684,092
10/29/201417.3117.4017.0917.26476,476
10/28/201417.0017.2816.9817.26709,024
10/27/201416.8617.1016.8317.02743,854
10/24/201416.8517.0116.7516.88866,605
10/23/201416.7717.0316.6916.901,928,972
10/22/201416.6816.9416.5816.691,469,441
10/21/201416.5116.6516.3716.64702,042
10/20/201416.2016.4216.2016.42814,347
10/17/201416.4616.4616.1916.26913,260
10/16/201416.2216.4616.2016.35737,047
10/15/201416.2516.5316.1216.36886,701
10/14/201416.2716.4916.2016.351,117,999
10/13/201416.1316.3516.0516.17762,228
10/10/201415.8316.2415.8216.09615,321
10/9/201416.1416.3115.9015.901,220,400
10/8/201415.8716.2215.8516.131,268,414
10/7/201416.1016.1415.8615.86515,864
10/6/201416.0816.2516.0416.14341,070
10/3/201416.2316.2315.9816.08564,324
10/2/201416.2216.3515.9616.07999,054
10/1/201416.2816.3716.1316.19898,990
9/30/201416.4516.4916.2416.25953,756
9/29/201416.3116.4216.1816.41328,138
9/26/201416.2716.4716.1716.44522,406
9/25/201416.3216.4016.1716.26480,633
9/24/201416.4216.5416.3416.36807,432
9/23/201416.6216.6216.4016.441,059,222
9/22/201416.7516.8216.6016.60551,318
9/19/201416.6416.8216.6216.80851,576
9/18/201416.6716.7016.4816.67476,594
9/17/201416.6616.7516.5416.66551,820
9/16/201416.5916.8316.5016.82798,001
9/15/201416.6816.8516.5116.55391,365
9/12/201417.1817.2416.6316.72783,971
9/11/201416.9117.1216.9117.07404,006
9/10/201417.1117.2416.9517.01354,915
9/9/201417.3117.3617.1217.21404,214
9/8/201417.2917.3717.1917.35435,021
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center