$17.38 +0.02 (%) Ramco-Gershenson Properties Trust - NYSE

May. 28, 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
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
2/9/201519.3519.6519.2219.24626,760
2/6/201519.9619.9619.4119.50611,448
2/5/201519.7420.0319.6520.02447,780
2/4/201519.7919.7919.5419.69605,246
2/3/201519.4819.8219.3319.81509,796
2/2/201519.5719.6519.2119.54512,287
1/30/201519.8219.8719.5619.57649,246
1/29/201520.0020.0319.6619.85530,452
1/28/201520.1220.2019.8919.91426,761
1/27/201519.9120.1619.8720.03526,349
1/26/201519.5120.0619.4720.04576,821
1/23/201520.0220.0619.7919.89303,304
1/22/201519.6620.0119.5619.98596,588
1/21/201519.4119.5619.2019.51626,292
1/20/201519.7019.7219.3619.49540,691
1/16/201519.1819.6519.1819.64520,761
1/15/201519.2919.2918.9419.24703,371
1/14/201518.9219.2618.9219.22602,413
1/13/201519.3019.3218.9719.07532,121
1/12/201519.1119.3119.0719.21366,230
1/9/201519.1519.3518.9519.071,542,464
1/8/201519.2519.2619.0219.14614,043
1/7/201518.8919.2118.7619.21685,239
1/6/201518.9719.0418.7918.84471,174
1/5/201518.7218.9318.6418.87555,330
1/2/201518.8218.8818.6518.69476,470
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center