$19.80 +0.02 (%) Ramco-Gershenson Properties Trust - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPT historical data

Date Open High Low Close Volume
7/22/201619.3519.9719.3519.80704,404
7/21/201619.8319.9119.5719.78574,402
7/20/201619.9720.0119.8819.90377,115
7/19/201619.6620.0319.5420.01321,814
7/18/201620.1120.1919.9720.05452,724
7/15/201620.0420.1019.9020.09324,453
7/14/201620.1520.1519.9719.98319,245
7/13/201619.9320.2419.7720.19435,098
7/12/201619.8920.0519.7419.88483,657
7/11/201619.9020.0419.7219.901,232,454
7/8/201619.7019.9119.6519.85358,457
7/7/201619.8219.8219.4119.55339,051
7/6/201619.9020.0119.7319.86285,160
7/5/201619.6720.0219.6419.94382,370
7/1/201619.7219.8319.4819.68307,216
6/30/201619.3619.6119.1819.61430,460
6/29/201618.9519.2218.9519.21244,798
6/28/201618.6018.9918.3418.88414,500
6/27/201618.3618.6718.2618.66569,926
6/24/201618.0018.5017.9018.43536,929
6/23/201618.3918.5118.3318.40168,190
6/22/201618.3118.3818.2218.24537,320
6/21/201618.2518.4418.2018.33360,461
6/20/201618.2018.3818.1918.19294,242
6/17/201618.3418.3418.0618.101,056,234
6/16/201618.2918.4018.1718.29549,707
6/15/201618.5118.6718.4218.48300,645
6/14/201618.5018.5518.3518.46121,980
6/13/201618.6918.8318.4718.51263,792
6/10/201618.5918.7018.4418.63574,506
6/9/201618.5918.7218.4818.66251,775
6/8/201618.2918.6918.2818.59299,749
6/7/201618.2018.3218.1118.30218,112
6/6/201618.2818.3818.0318.11214,928
6/3/201618.3019.0418.1918.29346,375
6/2/201618.0918.2518.0818.15329,330
6/1/201617.9818.1917.9218.11294,352
5/31/201618.0518.0517.8618.01322,489
5/27/201617.9618.0817.9218.03209,982
5/26/201617.7317.9517.6717.93501,640
5/25/201617.8017.8317.4717.72519,647
5/24/201617.6017.8017.5917.76448,788
5/23/201617.6417.7317.4317.48354,465
5/20/201617.4517.6217.3917.56511,175
5/19/201617.2917.4217.1417.35286,501
5/18/201617.8217.8217.3117.44231,421
5/17/201618.3018.3017.7417.86668,195
5/16/201618.2218.3718.1118.34145,447
5/13/201618.2518.2517.9918.16391,298
5/12/201618.3218.3718.1518.28209,284
5/11/201618.7118.7618.1518.22363,896
5/10/201618.9018.9018.6418.72181,061
5/9/201618.7318.8318.6518.76207,099
5/6/201618.4418.7018.4218.64546,942
5/5/201618.2918.4818.2018.39353,580
5/4/201617.8018.4917.8018.30300,297
5/3/201617.9218.0017.7117.96288,262
5/2/201617.7618.0217.7617.94368,821
4/29/201617.9417.9717.6617.71466,554
4/28/201617.9018.0617.9017.96156,979
4/27/201618.0018.0417.7418.00294,645
4/26/201617.9018.1217.9018.00262,157
4/25/201617.8217.8717.6617.87234,266
4/22/201617.9017.9617.7417.82340,767
4/21/201617.9618.2117.7317.82836,530
4/20/201618.0618.1417.8817.96437,647
4/19/201617.9118.1017.8618.09371,763
4/18/201617.8818.0017.8017.93195,764
4/15/201617.8017.9417.7617.88193,097
4/14/201617.9117.9117.7117.80212,914
4/13/201617.9617.9617.7117.91283,142
4/12/201617.8118.0217.8117.87237,203
4/11/201617.8817.9417.7917.81324,687
4/8/201617.8717.8917.7417.82158,474
4/7/201617.9317.9917.6917.76386,073
4/6/201617.8618.0417.7718.03418,127
4/5/201617.9818.1017.8217.89562,087
4/4/201618.1318.1817.9918.11988,631
4/1/201618.1118.1817.9518.10589,817
3/31/201617.8418.0517.8218.03473,634
3/30/201617.7217.9817.6217.88574,711
3/29/201617.2217.6817.2017.67598,633
3/28/201617.0517.2517.0117.25265,263
3/24/201617.0817.1716.9817.03615,922
3/23/201617.1917.4017.0417.151,067,163
3/22/201617.2817.3817.1617.21555,331
3/21/201617.3617.5017.3417.391,674,543
3/18/201617.5217.5217.3517.421,201,908
3/17/201617.0317.4516.9317.45591,567
3/16/201616.9917.4016.8417.39576,040
3/15/201617.0417.1116.9117.04360,464
3/14/201617.1917.3016.8617.13523,075
3/11/201616.9217.2216.8717.21861,991
3/10/201616.9417.0116.5716.73273,816
3/9/201616.8517.2016.5716.87273,140
3/8/201616.9417.0116.8116.83360,896
3/7/201617.0517.1216.9016.96303,088
3/4/201617.1717.2316.9817.11316,591
3/3/201617.2917.3317.1017.20326,624
3/2/201617.0317.3116.9217.26374,645
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center