$17.08 -0.12 (%) Ramco-Gershenson Properties Trust - NYSE

Feb. 5, 2016 | 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
2/5/201617.1717.2716.9717.08540,728
2/4/201617.1517.3317.0817.20341,569
2/3/201617.2317.3817.0917.24781,420
2/2/201617.2817.2916.9717.15645,258
2/1/201617.0217.3816.9317.26684,753
1/29/201616.7517.0916.6417.09434,914
1/28/201616.7016.8416.5316.58277,297
1/27/201616.6716.8016.4816.57518,472
1/26/201616.5216.9116.5216.75803,501
1/25/201616.5916.8116.4116.46738,564
1/22/201616.1716.7416.1716.58934,234
1/21/201616.1016.3915.9016.09670,376
1/20/201616.0716.2215.5015.98620,785
1/19/201616.1916.3516.1216.30485,175
1/15/201615.7216.1215.6916.06517,703
1/14/201616.1516.2916.0216.06347,070
1/13/201616.4416.6416.0616.11428,301
1/12/201616.8416.8416.3516.48427,852
1/11/201616.5216.7416.4816.66413,679
1/8/201616.8016.8816.4516.48640,744
1/7/201616.7516.8616.6316.76542,577
1/6/201616.7517.0416.7517.03452,220
1/5/201616.5416.9116.3416.89880,174
1/4/201616.4116.5316.0816.16408,979
12/31/201516.7916.8016.6116.61327,626
12/30/201516.8916.9416.7616.81226,756
12/29/201516.7116.8916.6916.89237,258
12/28/201516.5616.6416.4216.64227,459
12/24/201516.4916.6616.4316.58144,074
12/23/201516.4816.6116.3216.54600,688
12/22/201516.2716.4916.2716.45352,981
12/21/201516.2716.3316.0816.22293,239
12/18/201516.3016.5116.0916.151,496,156
12/17/201516.5416.6916.4616.56419,216
12/16/201516.5416.8416.5216.76559,126
12/15/201516.3416.5516.3416.47633,589
12/14/201516.1916.3516.1316.24478,244
12/11/201516.2716.3416.0116.23359,061
12/10/201516.5416.6216.2816.29204,338
12/9/201516.4216.6116.3516.53302,579
12/8/201516.4416.5716.4016.48197,509
12/7/201516.4816.5516.3116.48234,896
12/4/201516.5616.8616.4216.48430,925
12/3/201516.5216.6216.3316.48439,081
12/2/201517.0117.0416.5116.53404,564
12/1/201516.9117.0616.8817.06201,770
11/30/201517.0017.0616.8016.87458,584
11/27/201516.9117.0416.8116.97193,943
11/25/201516.8616.9616.7916.91182,133
11/24/201516.7516.8716.5916.86190,993
11/23/201516.8316.9616.7716.85212,503
11/20/201516.6716.9216.5816.84435,728
11/19/201516.4916.6116.3916.58320,226
11/18/201516.1516.4716.1116.46287,485
11/17/201516.1716.3416.1216.13347,495
11/16/201516.1016.2216.0116.22302,014
11/13/201516.5716.6616.0816.10397,337
11/12/201516.6116.6716.4916.59427,432
11/11/201516.6316.6916.4716.66268,869
11/10/201516.3616.6716.3216.63267,858
11/9/201516.6816.7116.2816.38442,257
11/6/201516.8116.9616.6216.74812,040
11/5/201516.9417.0516.7417.04336,279
11/4/201516.9917.1916.7616.88480,302
11/3/201517.0417.0716.8617.01369,724
11/2/201517.1717.3516.8817.11943,800
10/30/201516.9717.0216.7916.80484,631
10/29/201517.0017.1016.9216.98504,124
10/28/201516.5917.1216.5917.06929,539
10/27/201516.3616.5616.2716.54620,654
10/26/201516.4116.4816.1716.401,046,743
10/23/201516.4216.4916.1916.38372,206
10/22/201516.1816.4016.1316.39301,986
10/21/201516.2316.2416.0916.09322,204
10/20/201516.0216.1815.9316.18310,063
10/19/201515.8016.0715.8016.07272,829
10/16/201515.8315.9015.7415.83230,787
10/15/201515.6115.8115.5115.81234,171
10/14/201515.7515.8315.5115.55203,238
10/13/201515.9116.0515.6915.71165,717
10/12/201515.9316.1015.8915.97241,412
10/9/201515.9115.9415.7715.90289,981
10/8/201515.7315.9015.6415.90326,046
10/7/201515.4815.7315.4115.73427,955
10/6/201515.4315.5215.3715.43561,421
10/5/201515.0815.4515.0815.43684,163
10/2/201514.9915.2614.8615.11683,379
10/1/201515.0615.1214.9215.07572,568
9/30/201515.0115.1514.9215.01573,261
9/29/201515.0015.0814.9014.92468,426
9/28/201515.1115.1714.8314.99484,958
9/25/201515.2715.3815.1615.17265,865
9/24/201515.2715.3715.0915.19355,404
9/23/201515.2915.4415.0915.31383,544
9/22/201515.2915.4115.1815.21330,656
9/21/201515.2515.4715.1415.42585,751
9/18/201515.3615.5615.1215.176,093,151
9/17/201515.4315.7915.3015.54326,961
9/16/201515.4215.6315.3415.61270,643
9/15/201515.1915.4615.0815.43436,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center