Ramco-Gershenson Properties Trust Historical Stock Prices

RPT 
$19.85
*  
0.06
0.3%
Get RPT Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading RPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RPT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  19.91  20.03  19.66  19.85 530,032
01/29/2015 20 20.03 19.66 19.85 530,452
01/28/2015 20.12 20.2 19.89 19.91 426,761
01/27/2015 19.91 20.16 19.87 20.03 526,349
01/26/2015 19.51 20.06 19.47 20.04 576,821
01/23/2015 20.02 20.06 19.785 19.89 303,304
01/22/2015 19.66 20.005 19.56 19.98 596,588
01/21/2015 19.41 19.56 19.2 19.51 626,292
01/20/2015 19.7 19.72 19.36 19.49 540,691
01/16/2015 19.18 19.65 19.18 19.64 520,761
01/15/2015 19.29 19.29 18.94 19.24 703,371
01/14/2015 18.92 19.26 18.92 19.22 602,413
01/13/2015 19.3 19.32 18.97 19.07 532,121
01/12/2015 19.11 19.31 19.07 19.21 366,230
01/09/2015 19.15 19.35 18.95 19.07 1,542,464
01/08/2015 19.25 19.26 19.02 19.14 614,043
01/07/2015 18.89 19.21 18.76 19.21 685,239
01/06/2015 18.97 19.04 18.79 18.84 471,174
01/05/2015 18.72 18.93 18.64 18.87 555,330
01/02/2015 18.82 18.88 18.65 18.69 476,470
12/31/2014 19.08 19.19 18.69 18.74 593,973
12/30/2014 18.75 19 18.73 18.99 476,308
12/29/2014 18.69 18.86 18.61 18.86 426,312
12/26/2014 18.77 18.79 18.61 18.69 319,780
12/24/2014 18.69 18.8 18.6 18.7 155,913
12/23/2014 18.6 18.63 18.51 18.63 475,002
12/22/2014 18.38 18.65 18.37 18.62 404,294
12/19/2014 18.31 18.41 18.15 18.4 1,168,631
12/18/2014 18.35 18.36 18.125 18.31 659,929
12/17/2014 17.8 18.23 17.7 18.22 1,915,227
12/16/2014 17.82 18.07 17.76 17.92 990,709
12/15/2014 18.13 18.15 17.795 17.85 495,659
12/12/2014 18.1 18.3 18.06 18.09 538,053
12/11/2014 18.18 18.28 18.02 18.26 412,963
12/10/2014 18.11 18.15 18 18.07 283,554
12/09/2014 17.81 18.22 17.81 18.13 481,206
12/08/2014 18.11 18.3 17.91 17.95 353,854
12/05/2014 17.99 18.1 17.96 18.04 589,818
12/04/2014 18.05 18.15 17.965 18.1 469,998
12/03/2014 18.13 18.18 18.01 18.11 423,351
12/02/2014 17.86 18.1 17.68 18.1 586,969
12/01/2014 17.86 18.04 17.84 17.85 304,715
11/28/2014 17.96 18.19 17.89 17.9 241,830
11/26/2014 17.75 17.97 17.75 17.95 213,491
11/25/2014 17.79 17.83 17.66 17.72 467,720
11/24/2014 17.65 17.76 17.53 17.72 233,000
11/21/2014 17.76 17.76 17.52 17.59 408,973
11/20/2014 17.51 17.6 17.49 17.58 358,906
11/19/2014 17.63 17.675 17.48 17.55 448,057
11/18/2014 17.56 17.67 17.52 17.65 353,243
11/17/2014 17.54 17.62 17.48 17.52 363,289
11/14/2014 17.6 17.6 17.42 17.55 443,677
11/13/2014 17.52 17.64 17.48 17.54 204,898
11/12/2014 17.59 17.59 17.39 17.46 263,015
11/11/2014 17.68 17.69 17.55 17.6 317,312
11/10/2014 17.53 17.74 17.51 17.72 551,192
11/07/2014 17.54 17.605 17.35 17.54 399,137
11/06/2014 17.74 17.81 17.51 17.54 350,467
11/05/2014 17.87 17.9 17.62 17.69 278,556
11/04/2014 17.72 17.84 17.68 17.78 482,377
11/03/2014 17.51 17.89 17.43 17.77 745,648
10/31/2014 17.42 17.48 17.23 17.48 1,136,589
10/30/2014 17.17 17.28 17.11 17.24 720,489
10/29/2014 17.31 17.4 17.09 17.26 476,476
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?