$16.70 +0.05 (%) Ramco-Gershenson Properties Trust - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPT historical data

Date Open High Low Close Volume
12/2/201616.7417.0116.6016.70609,658
12/1/201616.9217.0116.4916.65550,635
11/30/201617.0517.1916.8416.97627,073
11/29/201617.2017.4617.1517.27303,785
11/28/201617.1617.3817.0817.15414,653
11/25/201617.0917.3017.0917.20137,722
11/23/201616.8817.1816.8817.09489,259
11/22/201616.9517.2116.8617.16706,032
11/21/201616.9317.0916.7916.86422,110
11/18/201616.9017.0716.8416.86489,614
11/17/201617.0317.1916.8416.87470,263
11/16/201617.1717.2517.0117.04628,216
11/15/201617.2817.5617.1417.19518,546
11/14/201616.9517.3416.9517.25988,008
11/11/201617.0017.2816.9517.091,381,842
11/10/201616.9617.1516.4916.98981,576
11/9/201616.2016.9115.8616.91493,268
11/8/201616.8716.9716.6816.94277,244
11/7/201616.5616.9016.5016.88364,440
11/4/201616.2516.4316.1716.36449,455
11/3/201616.1516.4516.0716.201,605,793
11/2/201617.0817.1116.2916.30750,540
11/1/201617.3117.3417.1317.152,252,884
10/31/201617.0417.3716.9417.34720,625
10/28/201617.0117.1816.8516.96307,125
10/27/201617.2617.2616.9517.021,689,292
10/26/201617.5117.5117.1717.25241,656
10/25/201617.6817.7117.5117.55311,519
10/24/201617.5917.8917.4517.69533,327
10/21/201617.2317.5217.2317.50372,799
10/20/201617.4317.5217.1917.35261,627
10/19/201617.5517.5517.4217.47293,272
10/18/201617.6417.6717.5117.51413,947
10/17/201617.6117.7117.4317.49312,525
10/14/201617.7717.8917.5617.56284,074
10/13/201617.6917.8017.6117.74297,007
10/12/201617.5617.7117.5617.68251,343
10/11/201617.7617.7717.5017.54189,761
10/10/201617.6917.8817.6917.75226,501
10/7/201617.8718.0517.6017.63421,845
10/6/201617.8617.9617.6217.76359,306
10/5/201618.1618.1817.7717.91575,695
10/4/201618.4318.4517.9018.09453,814
10/3/201618.6218.6918.3318.44463,451
9/30/201618.9218.9618.5418.74526,282
9/29/201618.8818.9518.6418.80365,463
9/28/201618.8318.9918.7118.97328,406
9/27/201619.0519.0518.6818.76307,712
9/26/201618.8219.0118.7618.99336,048
9/23/201618.7918.9718.5518.90314,525
9/22/201618.5418.8118.5418.79275,496
9/21/201618.2318.3917.9018.35272,294
9/20/201618.3418.3818.1118.22583,476
9/19/201617.8818.2117.8518.21735,543
9/16/201617.6817.9517.5417.881,649,008
9/15/201617.8017.8817.6617.86612,233
9/14/201617.9118.0417.7717.80356,516
9/13/201618.3618.3717.8917.91355,974
9/12/201618.3918.5118.3018.47711,610
9/9/201619.0319.1618.3818.41576,367
9/8/201619.4119.4619.2819.37298,891
9/7/201619.5119.5519.4219.482,062,656
9/6/201619.3719.5119.1819.45663,560
9/2/201619.2519.6719.2019.34427,291
9/1/201619.3819.4419.0919.17532,710
8/31/201619.3619.5219.2419.43669,886
8/30/201619.5519.6119.3119.42431,882
8/29/201619.5419.7519.5119.55412,097
8/26/201619.6919.8919.3219.50784,855
8/25/201619.3719.7319.3419.671,725,362
8/24/201619.1619.3318.9619.33590,776
8/23/201619.1919.2819.0619.14142,641
8/22/201618.9219.0818.8219.07160,508
8/19/201619.1419.3818.9118.94228,703
8/18/201619.0919.2319.0219.13233,786
8/17/201619.0319.0818.8319.08236,369
8/16/201619.2319.2318.9319.03233,704
8/15/201619.4619.4819.2719.31241,627
8/12/201619.4619.5419.3119.38226,765
8/11/201619.7519.7519.1519.24349,063
8/10/201619.6219.7019.4619.58346,651
8/9/201619.5619.6019.4419.56200,218
8/8/201619.6119.7619.4919.53417,890
8/5/201619.5019.5819.2819.54599,877
8/4/201619.4919.6219.3619.41481,020
8/3/201619.5019.7819.2719.54732,179
8/2/201619.6719.8619.4619.50700,363
8/1/201619.8219.9719.7419.80428,115
7/29/201619.6719.9619.6719.841,154,455
7/28/201619.5019.7619.5019.67476,746
7/27/201619.7219.7219.4619.51437,456
7/26/201619.8519.8819.6019.71352,408
7/25/201619.8019.9319.6919.80668,031
7/22/201619.3519.9719.3519.80704,404
7/21/201619.8319.9119.5719.78574,402
7/20/201619.9720.0119.8819.90377,115
7/19/201619.6620.0319.5420.01321,814
7/18/201620.1120.1919.9720.05452,724
7/15/201620.0420.1019.9020.09324,453
7/14/201620.1520.1519.9719.98319,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center