$16.60 -0.06 (%) Ramco-Gershenson Properties Trust - NYSE

Sep. 18, 2014 | 09:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPT historical data

Date Open High Low Close Volume
9/17/201416.6616.7516.5416.66551,820
9/16/201416.5916.8316.5016.82794,825
9/12/201417.1817.2416.6316.72783,971
9/11/201416.9117.1216.9117.07404,006
9/10/201417.1117.2416.9517.01354,915
9/9/201417.3117.3617.1217.21404,214
9/8/201417.2917.3717.1917.35435,021
9/5/201416.9317.2816.9317.27463,741
9/4/201417.1517.2017.0017.02337,535
9/3/201417.1617.1817.0617.10418,852
9/2/201416.9817.0716.8917.07443,042
8/29/201417.0017.0416.8916.961,444,979
8/28/201416.8716.9716.8216.95302,342
8/27/201416.9316.9716.8516.94315,919
8/26/201416.7516.9116.7016.87261,411
8/25/201416.8616.8916.6316.74251,600
8/22/201416.9616.9916.7516.78296,558
8/21/201416.9617.0016.8816.96363,685
8/20/201416.7416.9416.6416.90362,940
8/19/201416.7516.8716.7516.83441,450
8/18/201416.7416.8316.6816.75419,025
8/15/201416.8316.8916.6216.65571,301
8/14/201416.7216.8216.6816.71512,377
8/13/201416.6916.7316.6416.67493,631
8/12/201416.6116.7616.5916.63498,030
8/11/201416.5316.6416.4616.59471,309
8/8/201416.3116.5716.3116.451,127,491
8/7/201416.4416.4916.3416.40320,337
8/6/201416.3816.4416.3316.39271,367
8/5/201416.5216.6116.3416.40506,576
8/4/201416.6816.6916.5116.58646,995
8/1/201416.6016.7516.4816.66709,088
7/31/201416.5116.7016.4716.602,409,124
7/30/201416.9516.9516.7116.81251,335
7/29/201416.9616.9616.7316.89392,058
7/28/201416.9116.9516.8216.87251,037
7/25/201416.8517.0016.8216.90559,329
7/24/201416.9817.0316.8616.96850,255
7/23/201416.5417.1016.5416.911,159,220
7/22/201416.8016.9016.7816.88229,734
7/21/201416.7916.8516.6916.71312,301
7/18/201416.6716.9216.6716.89329,993
7/17/201416.7116.7416.6716.70651,298
7/16/201416.7816.7916.6816.77451,219
7/15/201416.8316.8416.6816.75269,664
7/14/201416.7416.8516.7416.79577,695
7/11/201416.8216.8816.7316.74239,079
7/10/201416.6416.8716.6416.80256,272
7/9/201416.9316.9516.7516.83343,518
7/8/201416.8616.9616.8116.88559,380
7/7/201416.7816.9016.7116.84310,120
7/3/201416.8216.8416.5316.79214,908
7/2/201416.7016.9016.6316.83398,944
7/1/201416.6116.8416.5516.77587,394
6/30/201416.5616.6816.3516.62302,467
6/27/201416.3016.5816.2716.57244,894
6/26/201416.4616.4616.3316.40147,840
6/25/201416.3716.5016.3616.44219,052
6/24/201416.4616.5016.4216.44295,007
6/23/201416.4416.5016.4316.46221,151
6/20/201416.5016.5116.4316.48784,042
6/19/201416.5016.5716.4416.50268,426
6/18/201416.3216.5016.2516.48249,286
6/17/201416.5416.5716.4216.56318,241
6/16/201416.6416.6416.4616.57184,109
6/13/201416.6416.6716.4116.58132,259
6/12/201416.6216.7116.4716.59161,183
6/11/201416.6916.8016.5616.65176,813
6/10/201416.8216.8216.7216.74281,105
6/9/201416.9717.0716.8416.88222,605
6/6/201417.1217.1316.9117.00479,385
6/5/201416.7617.0416.6717.03516,462
6/4/201416.6516.7316.5916.72209,867
6/3/201416.6316.7516.5316.67213,077
6/2/201416.6216.7516.5416.67258,087
5/30/201416.5916.7016.5016.60616,053
5/29/201416.5116.6416.4216.57467,771
5/28/201416.5116.5216.3316.44547,350
5/27/201416.3916.5816.3916.55327,010
5/23/201416.2216.3816.1916.36363,368
5/22/201416.2616.2916.1916.19158,665
5/21/201416.2916.3416.1416.26256,305
5/20/201416.4216.4416.1916.25423,836
5/19/201416.4416.4816.2916.41213,876
5/16/201416.3116.4716.2216.45229,104
5/15/201416.3016.3616.1816.30322,368
5/14/201416.5216.5316.3116.39390,008
5/13/201416.6716.7616.4616.46468,966
5/12/201416.5516.7116.4816.65268,916
5/9/201416.4616.5516.3816.45196,552
5/8/201416.4216.5416.3616.47767,188
5/7/201416.2516.4116.2016.41287,730
5/6/201416.2816.3516.1516.21297,529
5/5/201416.2716.3616.2116.31262,948
5/2/201416.3816.6016.3216.42439,090
5/1/201416.4816.4816.0716.38463,951
4/30/201416.2316.4816.1416.48434,262
4/29/201416.4016.4616.1516.24730,141
4/28/201416.3116.4316.1916.34417,690
4/25/201416.2616.3416.1516.22407,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center