$17.77 -0.20 (%) Ramco-Gershenson Properties Trust - New York Stock Exchange, Inc.

Apr. 29, 2016 | 11:59 AM

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
4/28/201617.9018.0617.9017.96156,979
4/27/201618.0018.0417.7418.00294,645
4/26/201617.9018.1217.9018.00262,157
4/25/201617.8217.8717.6617.87234,266
4/22/201617.9017.9617.7417.82340,767
4/21/201617.9618.2117.7317.82836,530
4/20/201618.0618.1417.8817.96437,647
4/19/201617.9118.1017.8618.09371,763
4/18/201617.8818.0017.8017.93195,764
4/15/201617.8017.9417.7617.88193,097
4/14/201617.9117.9117.7117.80212,914
4/13/201617.9617.9617.7117.91283,142
4/12/201617.8118.0217.8117.87237,203
4/11/201617.8817.9417.7917.81324,687
4/8/201617.8717.8917.7417.82158,474
4/7/201617.9317.9917.6917.76386,073
4/6/201617.8618.0417.7718.03418,127
4/5/201617.9818.1017.8217.89562,087
4/4/201618.1318.1817.9918.11988,631
4/1/201618.1118.1817.9518.10589,817
3/31/201617.8418.0517.8218.03473,634
3/30/201617.7217.9817.6217.88574,711
3/29/201617.2217.6817.2017.67598,633
3/28/201617.0517.2517.0117.25265,263
3/24/201617.0817.1716.9817.03615,922
3/23/201617.1917.4017.0417.151,067,163
3/22/201617.2817.3817.1617.21555,331
3/21/201617.3617.5017.3417.391,674,543
3/18/201617.5217.5217.3517.421,201,908
3/17/201617.0317.4516.9317.45591,567
3/16/201616.9917.4016.8417.39576,040
3/15/201617.0417.1116.9117.04360,464
3/14/201617.1917.3016.8617.13523,075
3/11/201616.9217.2216.8717.21861,991
3/10/201616.9417.0116.5716.73273,816
3/9/201616.8517.2016.5716.87273,140
3/8/201616.9417.0116.8116.83360,896
3/7/201617.0517.1216.9016.96303,088
3/4/201617.1717.2316.9817.11316,591
3/3/201617.2917.3317.1017.20326,624
3/2/201617.0317.3116.9217.26374,645
3/1/201616.9017.1316.8517.10300,779
2/29/201617.0117.1316.7616.80467,614
2/26/201617.3617.5017.0117.01393,466
2/25/201617.0517.3216.9517.30526,677
2/24/201616.7917.0116.6616.97436,011
2/23/201616.9517.2216.9416.96317,263
2/22/201617.0617.3516.9417.05342,002
2/19/201616.8717.0616.8316.93315,732
2/18/201616.8516.9316.6416.90248,610
2/17/201616.8917.0116.7716.83411,581
2/16/201616.7416.8716.6316.85252,357
2/12/201616.6416.6716.3216.56291,667
2/11/201616.3016.5816.2116.51377,561
2/10/201616.7816.9716.4916.54501,550
2/9/201616.4516.8716.4216.67590,490
2/8/201616.9717.0316.3916.64475,676
2/5/201617.1717.2716.9717.08540,728
2/4/201617.1517.3317.0817.20341,569
2/3/201617.2317.3817.0917.24781,420
2/2/201617.2817.2916.9717.15645,258
2/1/201617.0217.3816.9317.26684,753
1/29/201616.7517.0916.6417.09434,914
1/28/201616.7016.8416.5316.58277,297
1/27/201616.6716.8016.4816.57518,472
1/26/201616.5216.9116.5216.75803,501
1/25/201616.5916.8116.4116.46738,564
1/22/201616.1716.7416.1716.58934,234
1/21/201616.1016.3915.9016.09670,376
1/20/201616.0716.2215.5015.98620,785
1/19/201616.1916.3516.1216.30485,175
1/15/201615.7216.1215.6916.06517,703
1/14/201616.1516.2916.0216.06347,070
1/13/201616.4416.6416.0616.11428,301
1/12/201616.8416.8416.3516.48427,852
1/11/201616.5216.7416.4816.66413,679
1/8/201616.8016.8816.4516.48640,744
1/7/201616.7516.8616.6316.76542,577
1/6/201616.7517.0416.7517.03452,220
1/5/201616.5416.9116.3416.89880,174
1/4/201616.4116.5316.0816.16408,979
12/31/201516.7916.8016.6116.61327,626
12/30/201516.8916.9416.7616.81226,756
12/29/201516.7116.8916.6916.89237,258
12/28/201516.5616.6416.4216.64227,459
12/24/201516.4916.6616.4316.58144,074
12/23/201516.4816.6116.3216.54600,688
12/22/201516.2716.4916.2716.45352,981
12/21/201516.2716.3316.0816.22293,239
12/18/201516.3016.5116.0916.151,496,156
12/17/201516.5416.6916.4616.56419,216
12/16/201516.5416.8416.5216.76559,126
12/15/201516.3416.5516.3416.47633,589
12/14/201516.1916.3516.1316.24478,244
12/11/201516.2716.3416.0116.23359,061
12/10/201516.5416.6216.2816.29204,338
12/9/201516.4216.6116.3516.53302,579
12/8/201516.4416.5716.4016.48197,509
12/7/201516.4816.5516.3116.48234,896
12/4/201516.5616.8616.4216.48430,925
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center