Ramco-Gershenson Properties Trust Common Stock Historical Stock Prices

RPT 
$17.84
*  
0.12
0.67%
Get RPT Alerts
*Delayed - data as of Apr. 29, 2016 10:58 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
10:58 17.95 17.965 17.80 17.84 47,908
04/28/2016 17.9 18.06 17.9 17.96 156,979
04/27/2016 18 18.04 17.74 18 294,645
04/26/2016 17.9 18.12 17.9 18 262,157
04/25/2016 17.82 17.87 17.66 17.87 234,266
04/22/2016 17.9 17.96 17.74 17.82 340,767
04/21/2016 17.96 18.21 17.73 17.82 836,530
04/20/2016 18.06 18.14 17.88 17.96 437,647
04/19/2016 17.91 18.1 17.86 18.09 371,763
04/18/2016 17.88 18 17.8 17.93 195,764
04/15/2016 17.8 17.94 17.76 17.88 193,097
04/14/2016 17.91 17.91 17.71 17.8 212,914
04/13/2016 17.96 17.96 17.71 17.91 278,961
04/12/2016 17.81 18.02 17.81 17.87 237,203
04/11/2016 17.88 17.94 17.79 17.81 324,687
04/08/2016 17.87 17.89 17.74 17.82 158,474
04/07/2016 17.93 17.99 17.69 17.76 378,981
04/06/2016 17.86 18.04 17.766 18.03 400,705
04/05/2016 17.98 18.1 17.82 17.89 522,737
04/04/2016 18.13 18.18 17.985 18.11 965,744
04/01/2016 18.11 18.18 17.95 18.1 587,337
03/31/2016 17.84 18.05 17.82 18.03 471,106
03/30/2016 17.72 17.98 17.62 17.88 565,896
03/29/2016 17.22 17.68 17.2 17.67 506,558
03/28/2016 17.05 17.25 17.005 17.25 265,263
03/24/2016 17.08 17.17 16.98 17.03 615,922
03/23/2016 17.19 17.395 17.04 17.15 1,001,467
03/22/2016 17.28 17.375 17.16 17.21 495,631
03/21/2016 17.36 17.5 17.335 17.39 1,587,457
03/18/2016 17.52 17.52 17.35 17.42 1,189,821
03/17/2016 17.03 17.45 16.925 17.45 565,596
03/16/2016 16.99 17.4 16.8425 17.39 555,700
03/15/2016 17.04 17.11 16.91 17.04 360,464
03/14/2016 17.19 17.3 16.86 17.13 523,075
03/11/2016 16.92 17.22 16.87 17.21 841,114
03/10/2016 16.94 17.01 16.57 16.73 252,992
03/09/2016 16.85 17.2 16.57 16.87 273,140
03/08/2016 16.94 17.01 16.81 16.83 337,833
03/07/2016 17.05 17.12 16.9 16.96 297,402
03/04/2016 17.17 17.23 16.975 17.11 313,356
03/03/2016 17.29 17.33 17.1 17.2 326,624
03/02/2016 17.03 17.31 16.92 17.26 324,327
03/01/2016 16.9 17.13 16.85 17.1 295,211
02/29/2016 17.01 17.13 16.76 16.8 466,833
02/26/2016 17.36 17.5 17.005 17.01 393,466
02/25/2016 17.05 17.32 16.95 17.3 524,537
02/24/2016 16.79 17.01 16.66 16.97 436,011
02/23/2016 16.95 17.22 16.94 16.96 314,879
02/22/2016 17.06 17.35 16.94 17.05 309,842
02/19/2016 16.87 17.06 16.83 16.93 313,155
02/18/2016 16.85 16.925 16.64 16.9 212,665
02/17/2016 16.89 17.01 16.765 16.83 411,581
02/16/2016 16.74 16.87 16.63 16.85 252,357
02/12/2016 16.64 16.67 16.32 16.56 291,667
02/11/2016 16.3 16.58 16.21 16.51 377,561
02/10/2016 16.78 16.97 16.49 16.54 501,550
02/09/2016 16.45 16.87 16.42 16.67 568,856
02/08/2016 16.97 17.03 16.39 16.64 454,598
02/05/2016 17.17 17.265 16.97 17.08 540,728
02/04/2016 17.15 17.33 17.08 17.2 341,569
02/03/2016 17.23 17.38 17.09 17.24 780,361
02/02/2016 17.28 17.29 16.97 17.15 633,404
02/01/2016 17.02 17.3825 16.93 17.26 684,753
01/29/2016 16.75 17.09 16.64 17.09 434,914
01/28/2016 16.7 16.84 16.53 16.58 277,297
*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?