$18.20 +0.06 (%) Ramco-Gershenson Properties Trust - NYSE

Apr. 20, 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
4/20/201518.1818.2518.0918.20481,283
4/17/201518.1518.2318.0018.14642,704
4/16/201518.1718.2718.0818.25483,683
4/15/201518.3018.3018.1018.26922,173
4/14/201518.3918.4218.2418.27547,252
4/13/201518.3618.4418.2818.32531,310
4/10/201518.0718.5318.0718.341,486,740
4/9/201518.5018.6017.8617.91480,129
4/8/201518.6218.8018.5718.60318,450
4/7/201518.9918.9918.6018.61348,042
4/6/201518.8719.0718.8519.02276,045
4/2/201518.6018.9718.5818.84408,588
4/1/201518.6018.6718.3818.58449,203
3/31/201518.7318.8518.5718.60317,056
3/30/201518.7018.8818.5818.80589,600
3/27/201518.5018.6418.4218.55480,083
3/26/201518.5818.7518.3118.42590,312
3/25/201518.9519.0318.5418.58760,314
3/24/201519.2119.2218.8318.881,192,202
3/23/201519.3119.4819.0319.23659,796
3/20/201519.0019.3718.9719.301,094,813
3/19/201518.8919.0718.8518.92891,364
3/18/201518.6119.0218.4718.97595,056
3/17/201518.7918.8818.6718.77345,954
3/16/201518.8519.0118.7318.82401,798
3/13/201518.7818.8018.5418.73334,670
3/12/201518.5418.8118.4918.81404,981
3/11/201518.3618.4318.1818.40538,736
3/10/201517.9618.3517.9618.30773,733
3/9/201518.3118.3718.0018.04556,102
3/6/201518.6018.6018.0618.19722,942
3/5/201518.8219.0118.7318.84452,967
3/4/201518.8118.8918.6118.68436,263
3/3/201518.8518.9218.6618.85288,117
3/2/201518.7019.0618.5918.92327,693
2/27/201518.6018.7718.4018.72363,513
2/26/201518.7518.7618.4818.57264,811
2/25/201518.7818.9618.6618.74354,176
2/24/201519.1319.2318.6718.75436,802
2/23/201519.1019.2418.9619.24489,832
2/20/201518.8819.1918.8519.06435,879
2/19/201519.3019.3418.7918.92556,307
2/18/201519.2119.4218.9519.40849,165
2/17/201519.4019.4919.1419.28490,814
2/13/201519.4119.4419.0619.37522,411
2/12/201519.2519.4019.0619.37683,455
2/11/201519.3519.3718.8819.07573,731
2/10/201519.2519.3118.8719.27456,903
2/9/201519.3519.6519.2219.24626,760
2/6/201519.9619.9619.4119.50611,448
2/5/201519.7420.0319.6520.02447,780
2/4/201519.7919.7919.5419.69605,246
2/3/201519.4819.8219.3319.81509,796
2/2/201519.5719.6519.2119.54512,287
1/30/201519.8219.8719.5619.57649,246
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center