Ramco-Gershenson Properties Trust Historical Stock Prices

RPT 
$17.47
*  
0.25
1.45%
Get RPT Alerts
*Delayed - data as of Jun. 1, 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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.22  17.52  17.14  17.47 280,352
06/01/2015 17.24 17.52 17.14 17.47 282,103
05/29/2015 17.39 17.52 17.15 17.22 904,148
05/28/2015 17.35 17.46 17.26 17.38 245,212
05/27/2015 17.3 17.41 17.17 17.36 416,100
05/26/2015 17.36 17.46 17.2 17.23 363,845
05/22/2015 17.32 17.505 17.19 17.4 452,454
05/21/2015 17.5 17.51 17.29 17.33 190,667
05/20/2015 17.64 17.73 17.49 17.51 281,407
05/19/2015 17.52 17.64 17.4 17.53 191,548
05/18/2015 17.51 17.61 17.38 17.58 259,588
05/15/2015 17.54 17.71 17.43 17.62 247,205
05/14/2015 17.35 17.5 17.21 17.49 251,090
05/13/2015 17.52 17.62 17.15 17.19 266,889
05/12/2015 17.31 17.48 17.09 17.43 210,944
05/11/2015 17.64 17.83 17.37 17.43 201,671
05/08/2015 17.74 18.06 17.7 17.73 213,925
05/07/2015 17.42 17.62 17.3 17.55 317,537
05/06/2015 17.42 17.44 17.25 17.4 374,387
05/05/2015 17.58 17.646 17.24 17.35 540,999
05/04/2015 17.7 17.88 17.61 17.66 375,554
05/01/2015 17.56 17.73 17.54 17.65 454,770
04/30/2015 17.74 17.74 17.33 17.48 462,636
04/29/2015 18.12 18.12 17.76 17.85 415,073
04/28/2015 18.24 18.32 18.1 18.27 317,075
04/27/2015 18.39 18.49 18.15 18.23 319,320
04/24/2015 18.24 18.44 18.2 18.31 271,059
04/23/2015 18.38 18.47 18.16 18.2 456,259
04/22/2015 18.24 18.46 18.21 18.43 388,411
04/21/2015 18.22 18.36 18.02 18.2 613,524
04/20/2015 18.18 18.25 18.09 18.2 481,183
04/17/2015 18.15 18.228 17.995 18.14 642,704
04/16/2015 18.17 18.27 18.08 18.25 483,683
04/15/2015 18.3 18.3 18.1 18.26 922,173
04/14/2015 18.39 18.42 18.235 18.27 547,252
04/13/2015 18.36 18.44 18.28 18.32 531,310
04/10/2015 18.07 18.53 18.07 18.34 1,486,740
04/09/2015 18.5 18.6 17.86 17.91 480,129
04/08/2015 18.62 18.8 18.57 18.6 318,450
04/07/2015 18.99 18.99 18.6 18.61 348,042
04/06/2015 18.87 19.07 18.85 19.02 276,045
04/02/2015 18.6 18.97 18.58 18.84 408,588
04/01/2015 18.6 18.67 18.38 18.58 449,203
03/31/2015 18.73 18.85 18.57 18.6 317,056
03/30/2015 18.7 18.88 18.58 18.8 589,600
03/27/2015 18.5 18.64 18.42 18.55 480,083
03/26/2015 18.58 18.75 18.31 18.42 590,312
03/25/2015 18.95 19.025 18.54 18.58 760,314
03/24/2015 19.21 19.22 18.83 18.88 1,189,358
03/23/2015 19.31 19.4799 19.03 19.23 659,796
03/20/2015 19 19.37 18.97 19.3 1,094,813
03/19/2015 18.89 19.07 18.85 18.92 888,493
03/18/2015 18.61 19.02 18.47 18.97 595,056
03/17/2015 18.79 18.88 18.672 18.77 345,954
03/16/2015 18.85 19.01 18.73 18.82 401,798
03/13/2015 18.78 18.8 18.54 18.73 334,670
03/12/2015 18.54 18.81 18.49 18.81 404,981
03/11/2015 18.36 18.43 18.175 18.4 538,736
03/10/2015 17.96 18.35 17.96 18.3 773,733
03/09/2015 18.31 18.37 18 18.04 556,102
03/06/2015 18.6 18.6 18.06 18.19 722,942
03/05/2015 18.82 19.01 18.73 18.84 452,967
03/04/2015 18.81 18.89 18.61 18.68 436,263
03/03/2015 18.85 18.92 18.66 18.85 288,117
03/02/2015 18.7 19.06 18.592 18.92 327,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?