$15.14 -0.36 (%) Ramco-Gershenson Properties Trust - NYSE

Sep. 1, 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
9/1/201515.1315.3215.0615.14348,006
8/31/201515.7715.8215.4515.50305,960
8/28/201515.9415.9715.7415.82266,293
8/27/201515.7716.0815.5515.92562,145
8/26/201515.4715.7415.1515.66669,691
8/25/201516.0416.0415.1115.14462,881
8/24/201515.8416.1515.3015.53584,321
8/21/201516.5516.7916.4416.56487,197
8/20/201516.8516.9316.7416.81205,366
8/19/201517.0217.0516.6716.95262,179
8/18/201516.9717.1516.9017.07248,353
8/17/201516.8717.0516.7617.05293,693
8/14/201516.7216.9316.6016.90219,489
8/13/201516.6816.9416.5416.78346,807
8/12/201516.7416.7716.5816.77248,776
8/11/201516.4916.7716.4716.76253,629
8/10/201516.6516.6816.4416.52304,973
8/7/201516.4416.5816.3716.56231,582
8/6/201516.5316.5816.2216.56270,406
8/5/201516.7716.7916.4516.56328,968
8/4/201516.9317.0216.7216.74400,080
8/3/201516.9517.0316.8216.96219,847
7/31/201516.8717.0516.8716.94342,563
7/30/201516.6616.7716.6016.76331,922
7/29/201516.7116.8116.5516.74315,223
7/28/201516.6416.7016.4916.65404,123
7/27/201516.7016.8316.5716.63261,461
7/24/201516.6916.8216.6716.67301,786
7/23/201516.9616.9916.6516.73535,631
7/22/201517.0817.3317.0517.08244,443
7/21/201517.1517.2717.0217.07308,304
7/20/201517.1117.2217.0517.14207,839
7/17/201517.2317.2917.1117.19339,265
7/16/201517.1817.3117.1817.24324,394
7/15/201517.0217.1616.9317.12223,231
7/14/201517.0717.1816.9217.08273,226
7/13/201517.1417.3617.0017.11248,596
7/10/201516.9917.2216.9117.03358,242
7/9/201516.9717.0616.8416.97425,429
7/8/201516.8016.9716.7616.90494,328
7/7/201516.8116.9916.7816.93931,718
7/6/201516.5416.7516.5316.731,047,667
7/2/201516.6616.7716.5516.60494,992
7/1/201516.3616.5116.2116.50380,468
6/30/201516.4416.4416.1916.32685,636
6/29/201516.5916.7116.3316.35566,045
6/26/201516.5216.6916.3616.64836,871
6/25/201516.5716.5816.4416.50324,761
6/24/201516.6116.6916.5516.58691,477
6/23/201516.7116.7616.5616.60245,430
6/22/201517.0417.1516.7416.74408,724
6/19/201517.0217.0416.7617.001,000,789
6/18/201516.5516.8816.4616.81396,261
6/17/201516.5416.6416.3316.51722,804
6/16/201516.5816.7216.4816.72241,320
6/15/201516.6716.6716.4716.53540,862
6/12/201516.6616.7516.6116.70360,654
6/11/201516.8016.8416.6916.75307,207
6/10/201516.6116.8316.5316.69296,569
6/9/201516.7516.8816.5316.57223,275
6/8/201516.8616.9016.7516.79265,517
6/5/201516.9217.0116.7516.90216,624
6/4/201517.0517.1117.0017.08258,225
6/3/201517.2317.2516.9617.08439,830
6/2/201517.3617.4617.2017.23279,174
6/1/201517.2417.5217.1417.47282,103
5/29/201517.3917.5217.1517.22904,148
5/28/201517.3517.4617.2617.38245,212
5/27/201517.3017.4117.1717.36416,100
5/26/201517.3617.4617.2017.23363,845
5/22/201517.3217.5117.1917.40452,454
5/21/201517.5017.5117.2917.33190,667
5/20/201517.6417.7317.4917.51281,407
5/19/201517.5217.6417.4017.53191,548
5/18/201517.5117.6117.3817.58259,588
5/15/201517.5417.7117.4317.62247,205
5/14/201517.3517.5017.2117.49251,090
5/13/201517.5217.6217.1517.19271,489
5/12/201517.3117.4817.0917.43210,944
5/11/201517.6417.8317.3717.43201,671
5/8/201517.7418.0617.7017.73213,925
5/7/201517.4217.6217.3017.55317,537
5/6/201517.4217.4417.2517.40374,387
5/5/201517.5817.6517.2417.35540,999
5/4/201517.7017.8817.6117.66375,554
5/1/201517.5617.7317.5417.65454,770
4/30/201517.7417.7417.3317.48462,636
4/29/201518.1218.1217.7617.85415,073
4/28/201518.2418.3218.1018.27317,075
4/27/201518.3918.4918.1518.23319,320
4/24/201518.2418.4418.2018.31271,059
4/23/201518.3818.4718.1618.20456,259
4/22/201518.2418.4618.2118.43388,411
4/21/201518.2218.3618.0218.20613,524
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!