Ramco-Gershenson Properties Trust Historical Stock Prices

RPT 
$16.82
*  
0.02
0.12%
Get RPT Alerts
*Delayed - data as of Jul. 11, 2014 9:55 ET  -  Find a broker to begin trading RPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RPT Real Time
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:55  16.85  16.88  16.77  16.82 22,624
07/10/2014 16.64 16.87 16.64 16.8 256,272
07/09/2014 16.93 16.95 16.75 16.83 343,518
07/08/2014 16.86 16.96 16.81 16.88 559,380
07/07/2014 16.78 16.9 16.71 16.84 310,120
07/03/2014 16.82 16.84 16.525 16.79 214,908
07/02/2014 16.7 16.9 16.63 16.83 398,944
07/01/2014 16.61 16.84 16.55 16.77 587,394
06/30/2014 16.56 16.68 16.35 16.62 302,467
06/27/2014 16.3 16.58 16.27 16.57 244,894
06/26/2014 16.46 16.46 16.33 16.4 147,840
06/25/2014 16.37 16.5 16.36 16.44 219,052
06/24/2014 16.46 16.5 16.42 16.44 295,007
06/23/2014 16.44 16.5 16.43 16.46 221,151
06/20/2014 16.5 16.51 16.43 16.48 567,114
06/19/2014 16.5 16.57 16.44 16.5 268,426
06/18/2014 16.32 16.5 16.254 16.48 249,286
06/17/2014 16.54 16.57 16.416 16.56 318,241
06/16/2014 16.64 16.64 16.46 16.57 184,109
06/13/2014 16.64 16.67 16.41 16.58 132,259
06/12/2014 16.62 16.71 16.47 16.59 161,183
06/11/2014 16.69 16.8 16.56 16.65 176,813
06/10/2014 16.82 16.82 16.715 16.74 281,105
06/09/2014 16.97 17.07 16.84 16.88 222,605
06/06/2014 17.12 17.13 16.91 17 479,385
06/05/2014 16.76 17.04 16.67 17.03 516,462
06/04/2014 16.65 16.73 16.59 16.72 209,867
06/03/2014 16.63 16.75 16.53 16.67 213,077
06/02/2014 16.62 16.75 16.54 16.67 258,087
05/30/2014 16.59 16.7 16.5 16.6 616,053
05/29/2014 16.51 16.635 16.42 16.57 467,771
05/28/2014 16.51 16.52 16.33 16.44 547,350
05/27/2014 16.39 16.58 16.39 16.55 327,010
05/23/2014 16.22 16.38 16.19 16.36 363,368
05/22/2014 16.26 16.29 16.19 16.19 158,665
05/21/2014 16.29 16.34 16.14 16.26 256,305
05/20/2014 16.42 16.436 16.19 16.25 423,836
05/19/2014 16.44 16.48 16.29 16.41 213,876
05/16/2014 16.31 16.47 16.22 16.45 229,104
05/15/2014 16.3 16.36 16.18 16.3 322,368
05/14/2014 16.52 16.53 16.31 16.39 390,008
05/13/2014 16.67 16.76 16.46 16.46 468,966
05/12/2014 16.55 16.71 16.48 16.65 268,916
05/09/2014 16.46 16.55 16.38 16.45 196,552
05/08/2014 16.42 16.54 16.36 16.47 767,188
05/07/2014 16.25 16.41 16.2 16.41 287,730
05/06/2014 16.28 16.35 16.15 16.21 297,529
05/05/2014 16.27 16.36 16.21 16.31 262,948
05/02/2014 16.38 16.6 16.32 16.42 439,090
05/01/2014 16.48 16.48 16.07 16.38 463,951
04/30/2014 16.23 16.48 16.14 16.48 434,262
04/29/2014 16.4 16.46 16.15 16.24 730,141
04/28/2014 16.31 16.43 16.19 16.34 417,690
04/25/2014 16.26 16.34 16.145 16.22 407,831
04/24/2014 16.17 16.375 16.13 16.37 597,411
04/23/2014 16.28 16.36 16.03 16.12 963,748
04/22/2014 16.29 16.36 16.16 16.34 579,248
04/21/2014 16.28 16.34 16.18 16.28 182,525
04/17/2014 16.33 16.38 16.17 16.31 147,988
04/16/2014 16.36 16.42 16.2 16.34 397,798
04/15/2014 16.27 16.38 16.14 16.31 664,272
04/14/2014 16.07 16.26 15.95 16.21 411,201
04/11/2014 15.97 16.16 15.88 15.94 312,549
04/10/2014 16.3 16.44 16.07 16.11 323,866
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?