RAMCO-GERSHENSON $17.63

up +0.05


20/5/2013 04:20 PM  |  NYSE : RPT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

RPT historical data

Date Open High Low Close Volume
5/17/2013 17.56 17.69 17.51 17.58 2978
5/16/2013 17.56 17.68 17.36 17.44 2448
5/15/2013 17.49 17.68 17.35 17.68 3388
5/14/2013 17.41 17.58 17.36 17.49 2252
5/13/2013 17.35 17.44 17.28 17.43 1856
5/10/2013 17.43 17.44 17.35 17.39 1251
5/9/2013 17.42 17.48 17.32 17.35 2157
5/8/2013 17.60 17.66 17.23 17.46 2556
5/7/2013 17.57 17.73 17.30 17.60 5680
5/6/2013 17.37 17.51 17.31 17.51 3013
5/3/2013 17.35 17.46 17.24 17.31 2118
5/2/2013 16.98 17.22 16.92 17.19 3304
5/1/2013 17.47 17.54 16.86 16.87 5268
4/30/2013 17.29 17.51 17.24 17.47 4692
4/29/2013 16.95 17.35 16.94 17.25 3179
4/26/2013 16.75 16.92 16.38 16.89 4474
4/25/2013 16.70 16.80 16.56 16.74 2963
4/24/2013 16.63 16.90 16.39 16.62 5013
4/23/2013 16.62 16.78 16.50 16.72 3655
4/22/2013 16.61 16.61 16.27 16.51 2968
4/19/2013 16.09 16.62 16.04 16.61 4827
4/18/2013 16.23 16.27 16.01 16.09 2464
4/17/2013 16.35 16.40 16.16 16.17 7021
4/16/2013 16.16 16.49 16.02 16.49 3395
4/15/2013 16.50 16.50 16.03 16.03 9009
4/12/2013 16.43 16.55 16.41 16.52 3431
4/11/2013 16.34 16.53 16.34 16.52 4611
4/10/2013 16.29 16.45 16.22 16.39 3776
4/9/2013 16.43 16.47 16.24 16.24 5244
4/8/2013 16.34 16.40 16.22 16.34 4104
4/5/2013 15.93 16.32 15.92 16.30 4520
4/4/2013 16.07 16.11 15.75 16.09 12269
4/3/2013 16.21 16.29 15.90 15.97 5521
4/2/2013 16.49 16.62 16.19 16.23 4851
4/1/2013 16.38 16.50 16.14 16.50 9133
3/28/2013 16.81 16.84 16.68 16.80 16661
3/27/2013 16.72 16.79 16.56 16.74 4640
3/26/2013 16.63 16.86 16.55 16.82 9016
3/25/2013 16.38 16.62 16.30 16.57 6005
3/22/2013 16.12 16.31 16.12 16.30 9090
3/21/2013 16.02 16.27 16.02 16.10 3214
3/20/2013 16.05 16.09 15.95 16.06 5172
3/19/2013 15.89 16.04 15.81 15.98 5911
3/18/2013 15.80 15.97 15.69 15.88 5757
3/15/2013 16.13 16.27 16.04 16.09 6263
3/14/2013 15.89 16.13 15.81 16.10 5111
3/13/2013 15.71 16.21 15.65 15.87 50052
3/12/2013 15.85 15.91 15.69 15.71 2171
3/11/2013 15.85 15.88 15.75 15.83 1967
3/8/2013 15.95 15.95 15.75 15.91 1900
3/7/2013 15.93 15.95 15.47 15.91 1456
3/6/2013 16.05 16.06 15.81 15.92 2257
3/5/2013 15.71 16.08 15.69 16.04 2797
3/4/2013 15.69 15.77 15.58 15.70 3231
3/1/2013 15.72 15.87 15.61 15.69 3479
2/28/2013 15.64 15.87 15.62 15.80 6427
2/27/2013 15.38 15.76 15.38 15.69 2226
2/26/2013 15.13 15.45 15.13 15.41 1893
2/25/2013 15.33 15.37 15.03 15.04 2885
2/22/2013 15.37 15.37 15.25 15.33 2958
2/21/2013 15.35 15.45 15.13 15.29 2599
2/20/2013 15.57 15.66 15.36 15.38 3696
2/19/2013 15.60 15.66 15.51 15.60 6145
2/15/2013 15.76 15.79 15.58 15.58 3353
2/14/2013 15.60 15.79 15.53 15.68 10412
2/13/2013 15.63 15.76 15.46 15.60 8063
2/12/2013 15.50 15.78 15.49 15.72 4453
2/11/2013 15.58 15.69 15.45 15.49 2473
2/8/2013 15.36 15.59 15.36 15.54 1523
2/7/2013 15.32 15.40 15.06 15.34 3375
2/6/2013 15.21 15.37 15.17 15.28 4860
2/5/2013 15.39 15.44 15.21 15.28 3145
2/4/2013 15.30 15.49 15.30 15.36 7136
2/1/2013 15.17 15.45 15.12 15.38 9588
1/31/2013 15.08 15.15 14.96 15.12 3809
1/30/2013 15.21 15.21 15.01 15.08 4002
1/29/2013 15.07 15.22 15.03 15.18 5747
1/28/2013 14.97 15.12 14.87 15.12 5147
1/25/2013 14.81 14.97 14.71 14.97 8806
1/24/2013 14.88 14.94 14.65 14.74 6038
1/23/2013 14.67 14.75 14.62 14.68 2880
1/22/2013 14.50 14.76 14.46 14.70 3312
1/18/2013 14.52 14.56 14.36 14.53 4646
1/17/2013 14.51 14.60 14.44 14.49 6117
1/16/2013 14.49 14.57 14.30 14.44 7826
1/15/2013 14.11 14.23 14.07 14.22 3861
1/14/2013 13.91 14.22 13.91 14.16 10708
1/11/2013 13.91 13.98 13.82 13.90 2927
1/10/2013 13.83 13.90 13.70 13.86 7819
1/9/2013 13.93 14.00 13.69 13.75 2166
1/8/2013 13.76 13.90 13.76 13.86 1569
1/7/2013 13.71 13.89 13.71 13.80 2111
1/4/2013 13.80 13.88 13.72 13.77 2845
1/3/2013 13.92 14.06 13.69 13.72 3177
1/2/2013 13.48 14.09 13.48 13.90 5761
12/31/2012 13.46 13.53 13.29 13.31 6201
12/28/2012 13.51 13.60 13.42 13.47 1383
12/27/2012 13.60 13.73 13.41 13.59 2450
12/26/2012 13.62 13.66 13.49 13.62 5567
12/24/2012 13.57 13.64 13.35 13.62 846
Marketplace
Trading Center