$17.59 +0.01 (%) Ramco-Gershenson Properties Trust - NYSE

Nov. 21, 2014 | 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
11/21/201417.7617.7617.5217.59408,973
11/20/201417.5117.6017.4917.58358,906
11/19/201417.6317.6817.4817.55448,057
11/18/201417.5617.6717.5217.65353,243
11/17/201417.5417.6217.4817.52363,289
11/14/201417.6017.6017.4217.55443,677
11/13/201417.5217.6417.4817.54204,898
11/12/201417.5917.5917.3917.46263,015
11/11/201417.6817.6917.5517.60317,312
11/10/201417.5317.7417.5117.72551,192
11/7/201417.5417.6117.3517.54399,137
11/6/201417.7417.8117.5117.54350,467
11/5/201417.8717.9017.6217.69278,556
11/4/201417.7217.8417.6817.78482,377
11/3/201417.5117.8917.4317.77745,648
10/31/201417.4217.4817.2317.481,136,589
10/30/201417.1717.2817.1117.24684,092
10/29/201417.3117.4017.0917.26476,476
10/28/201417.0017.2816.9817.26709,024
10/27/201416.8617.1016.8317.02743,854
10/24/201416.8517.0116.7516.88866,605
10/23/201416.7717.0316.6916.901,928,972
10/22/201416.6816.9416.5816.691,469,441
10/21/201416.5116.6516.3716.64702,042
10/20/201416.2016.4216.2016.42814,347
10/17/201416.4616.4616.1916.26913,260
10/16/201416.2216.4616.2016.35737,047
10/15/201416.2516.5316.1216.36886,701
10/14/201416.2716.4916.2016.351,117,999
10/13/201416.1316.3516.0516.17762,228
10/10/201415.8316.2415.8216.09615,321
10/9/201416.1416.3115.9015.901,220,400
10/8/201415.8716.2215.8516.131,268,414
10/7/201416.1016.1415.8615.86515,864
10/6/201416.0816.2516.0416.14341,070
10/3/201416.2316.2315.9816.08564,324
10/2/201416.2216.3515.9616.07999,054
10/1/201416.2816.3716.1316.19898,990
9/30/201416.4516.4916.2416.25953,756
9/29/201416.3116.4216.1816.41328,138
9/26/201416.2716.4716.1716.44522,406
9/25/201416.3216.4016.1716.26480,633
9/24/201416.4216.5416.3416.36807,432
9/23/201416.6216.6216.4016.441,059,222
9/22/201416.7516.8216.6016.60551,318
9/19/201416.6416.8216.6216.80851,576
9/18/201416.6716.7016.4816.67476,594
9/17/201416.6616.7516.5416.66551,820
9/16/201416.5916.8316.5016.82798,001
9/15/201416.6816.8516.5116.55391,365
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center