$16.60 +0.10 (%) Ramco-Gershenson Properties Trust - NYSE

Jul. 2, 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
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
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
  • 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!