Home > Quotes > RPT > Historical Prices

Ramco-Gershenson Properties Trust Historical Stock Prices

RPT 
$17.24
*  
0.42
  negative  
2.38%
Get RPT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.70  17.94  17.09  17.24 223,361
05/21/2013 17.66 17.75 17.5 17.66 250,801
05/20/2013 17.54 17.64 17.46 17.63 187,186
05/17/2013 17.56 17.69 17.51 17.58 298,818
05/16/2013 17.56 17.68 17.36 17.44 244,711
05/15/2013 17.49 17.68 17.35 17.68 338,742
05/14/2013 17.41 17.58 17.36 17.49 225,487
05/13/2013 17.35 17.44 17.28 17.43 185,546
05/10/2013 17.43 17.44 17.35 17.39 125,061
05/09/2013 17.42 17.48 17.32 17.35 215,644
05/08/2013 17.6 17.66 17.23 17.46 255,560
05/07/2013 17.57 17.73 17.3 17.6 567,981
05/06/2013 17.37 17.51 17.31 17.51 303,198
05/03/2013 17.35 17.46 17.24 17.31 211,805
05/02/2013 16.98 17.22 16.92 17.19 330,327
05/01/2013 17.47 17.5399 16.8601 16.87 526,775
04/30/2013 17.29 17.51 17.2405 17.47 470,529
04/29/2013 16.95 17.35 16.94 17.25 321,624
04/26/2013 16.75 16.92 16.38 16.89 447,613
04/25/2013 16.7 16.8 16.56 16.74 296,220
04/24/2013 16.63 16.9 16.394 16.62 501,266
04/23/2013 16.62 16.78 16.5 16.72 365,459
04/22/2013 16.61 16.61 16.27 16.51 296,711
04/19/2013 16.09 16.62 16.04 16.61 482,749
04/18/2013 16.23 16.27 16.01 16.09 246,393
04/17/2013 16.35 16.4 16.16 16.17 702,060
04/16/2013 16.16 16.49 16.02 16.49 339,438
04/15/2013 16.5 16.5 16.03 16.03 900,872
04/12/2013 16.43 16.55 16.41 16.52 343,035
04/11/2013 16.34 16.53 16.34 16.52 461,091
04/10/2013 16.29 16.45 16.22 16.39 377,551
04/09/2013 16.43 16.47 16.24 16.24 524,353
04/08/2013 16.34 16.4 16.22 16.34 410,335
04/05/2013 15.93 16.32 15.92 16.3 451,934
04/04/2013 16.07 16.11 15.75 16.09 1,227,365
04/03/2013 16.21 16.29 15.9 15.97 552,095
04/02/2013 16.49 16.62 16.19 16.23 485,016
04/01/2013 16.38 16.5 16.14 16.5 913,247
03/28/2013 16.805 16.8375 16.68 16.8 1,667,140
03/27/2013 16.72 16.79 16.56 16.74 464,768
03/26/2013 16.63 16.86 16.55 16.82 901,682
03/25/2013 16.38 16.62 16.3 16.57 600,411
03/22/2013 16.12 16.31 16.12 16.3 912,124
03/21/2013 16.02 16.27 16.02 16.1 321,314
03/20/2013 16.05 16.09 15.95 16.06 517,108
03/19/2013 15.89 16.04 15.81 15.98 590,774
03/18/2013 15.8 15.97 15.69 15.88 575,700
03/15/2013 16.13 16.27 16.04 16.09 626,988
03/14/2013 15.89 16.13 15.81 16.1 511,005
03/13/2013 15.71 16.21 15.65 15.87 5,005,973
03/12/2013 15.85 15.91 15.69 15.71 217,089
03/11/2013 15.85 15.88 15.75 15.83 196,659
03/08/2013 15.95 15.95 15.75 15.91 189,951
03/07/2013 15.93 15.95 15.47 15.91 145,523
03/06/2013 16.05 16.06 15.81 15.92 225,630
03/05/2013 15.71 16.08 15.69 16.04 279,615
03/04/2013 15.69 15.77 15.5808 15.7 323,042
03/01/2013 15.72 15.87 15.61 15.69 347,836
02/28/2013 15.64 15.87 15.62 15.8 643,099
02/27/2013 15.38 15.76 15.38 15.69 222,726
02/26/2013 15.13 15.45 15.13 15.41 189,218
02/25/2013 15.33 15.37 15.03 15.04 288,441
02/22/2013 15.37 15.37 15.25 15.33 296,025
02/21/2013 15.35 15.45 15.13 15.29 259,809
02/20/2013 15.57 15.66 15.36 15.38 369,522
02/19/2013 15.6 15.66 15.51 15.6 614,472
02/15/2013 15.76 15.79 15.58 15.58 335,658
02/14/2013 15.6 15.79 15.53 15.68 1,041,153
02/13/2013 15.63 15.76 15.46 15.6 806,541
02/12/2013 15.5 15.78 15.49 15.72 445,215
02/11/2013 15.58 15.69 15.45 15.49 247,219
02/08/2013 15.36 15.59 15.36 15.54 152,243
02/07/2013 15.32 15.4 15.06 15.34 337,437
02/06/2013 15.21 15.37 15.17 15.28 485,914
02/05/2013 15.39 15.435 15.21 15.28 314,423
02/04/2013 15.3 15.49 15.3 15.36 713,514
02/01/2013 15.17 15.45 15.115 15.38 958,832
01/31/2013 15.08 15.149 14.96 15.12 375,570
01/30/2013 15.21 15.21 15.01 15.08 400,154
01/29/2013 15.07 15.22 15.03 15.18 574,670
01/28/2013 14.97 15.12 14.87 15.12 514,608
01/25/2013 14.81 14.97 14.71 14.97 880,505
01/24/2013 14.88 14.94 14.645 14.74 603,796
01/23/2013 14.67 14.75 14.615 14.68 287,981
01/22/2013 14.5 14.76 14.46 14.7 331,182
01/18/2013 14.52 14.56 14.36 14.53 464,582
01/17/2013 14.51 14.6 14.435 14.49 611,653
01/16/2013 14.49 14.57 14.3 14.44 782,566
01/15/2013 14.11 14.23 14.07 14.22 386,038
01/14/2013 13.91 14.22 13.91 14.16 1,070,794
01/11/2013 13.91 13.98 13.82 13.9 292,642
01/10/2013 13.83 13.9 13.7 13.86 781,836
01/09/2013 13.93 14 13.69 13.75 216,526
01/08/2013 13.76 13.9 13.76 13.86 151,626
01/07/2013 13.71 13.89 13.71 13.8 211,073
01/04/2013 13.8 13.88 13.7206 13.77 284,501
01/03/2013 13.92 14.06 13.69 13.72 317,623
01/02/2013 13.48 14.09 13.48 13.9 576,386
12/31/2012 13.46 13.53 13.29 13.31 621,250
12/28/2012 13.51 13.6 13.42 13.47 137,789
12/27/2012 13.6 13.73 13.41 13.59 244,906
12/26/2012 13.62 13.66 13.49 13.62 556,664
12/24/2012 13.57 13.64 13.35 13.62 84,572
12/21/2012 13.48 13.66 13.48 13.63 892,347
12/20/2012 13.41 13.73 13.31 13.53 295,334
12/19/2012 13.36 13.48 13.26 13.39 225,265
12/18/2012 13.1 13.45 13.01 13.36 360,692
12/17/2012 13.1 13.24 13.06 13.19 157,855
12/14/2012 12.99 13.2 12.99 13.1 113,936
12/13/2012 13.25 13.258 13.03 13.05 179,704
12/12/2012 13.54 13.61 13.18 13.27 224,248
12/11/2012 13.54 13.74 13.52 13.55 188,285
12/10/2012 13.61 13.72 13.38 13.49 164,729
12/07/2012 13.58 13.74 13.51 13.63 176,758
12/06/2012 13.61 13.65 13.47 13.54 202,147
12/05/2012 13.6 13.7 13.49 13.61 253,072
12/04/2012 13.5 13.67 13.43 13.57 132,357
12/03/2012 13.46 13.59 13.3802 13.51 172,775
11/30/2012 13.34 13.48 13.22 13.38 349,943
11/29/2012 13.32 13.45 13.22 13.29 200,776
11/28/2012 13.24 13.36 13.1 13.24 193,309
11/27/2012 13.23 13.38 13.08 13.3 214,967
11/26/2012 13.01 13.23 12.92 13.23 99,077
11/23/2012 13.01 13.13 12.8779 13.05 90,744
11/21/2012 12.93 13.06 12.85 12.96 120,835
11/20/2012 12.64 12.93 12.57 12.92 237,158
11/19/2012 12.62 12.735 12.52 12.65 164,582
11/16/2012 12.56 12.575 12.35 12.48 142,130
11/15/2012 12.61 12.69 12.5 12.57 374,130
11/14/2012 12.58 12.79 12.47 12.59 258,022
11/13/2012 12.24 12.64 12.21 12.53 366,696
11/12/2012 12.46 12.52 12.29 12.31 100,380
11/09/2012 12.52 12.63 12.38 12.45 175,780
11/08/2012 12.68 12.73 12.56 12.56 198,125
11/07/2012 12.84 12.89 12.64 12.69 211,575
11/06/2012 13.22 13.22 12.89 12.96 96,784
11/05/2012 13.16 13.18 12.99 13.02 68,819
11/02/2012 13.04 13.27 12.93 13.11 197,066
11/01/2012 12.96 13.07 12.8304 12.96 203,183
10/31/2012 12.98 13.1 12.78 12.96 172,807
10/26/2012 13.38 13.39 13 13 122,619
10/25/2012 13.44 13.56 13.3 13.36 981,962
10/24/2012 13.36 13.46 13.26 13.4 135,666
10/23/2012 13.18 13.37 13.12 13.36 202,860
10/22/2012 13.18 13.27 13.04 13.24 105,471
10/19/2012 13.22 13.34 13.07 13.18 161,701
10/18/2012 13.26 13.5 13.26 13.28 217,544
10/17/2012 13.16 13.266 13.13 13.18 108,574
10/16/2012 13.06 13.18 13.03 13.17 109,667
10/15/2012 12.83 13.01 12.78 13 137,930
10/12/2012 12.75 12.86 12.75 12.82 250,813
10/11/2012 12.76 12.83 12.72 12.78 221,717
10/10/2012 12.46 12.73 12.46 12.68 375,111
10/09/2012 12.57 12.64 12.45 12.47 105,354
10/08/2012 12.55 12.64 12.4515 12.55 187,585
10/05/2012 12.49 12.65 12.43 12.62 146,752
10/04/2012 12.36 12.49 12.325 12.45 395,374
10/03/2012 12.34 12.4301 12.3 12.33 330,199
10/02/2012 12.41 12.435 12.31 12.34 191,651
10/01/2012 12.59 12.65 12.29 12.35 305,180
09/28/2012 12.68 12.72 12.53 12.53 288,513
09/27/2012 12.92 12.95 12.721 12.73 246,873
09/26/2012 13.01 13.11 12.76 12.88 329,624
09/25/2012 13.13 13.27 12.98 12.98 331,965
09/24/2012 13.1 13.23 12.96 13.09 209,990
09/21/2012 13.24 13.31 13.11 13.14 341,874
09/20/2012 13.19 13.24 12.93 13.12 243,530
09/19/2012 13.4 13.52 13.28 13.4 366,816
09/18/2012 13.33 13.37 13.152 13.35 193,400
09/17/2012 13.54 13.58 13.39 13.43 136,280
09/14/2012 13.32 13.69 13.21 13.57 217,306
09/13/2012 13.11 13.33 13.11 13.28 332,808
09/12/2012 13.05 13.14 12.98 13.14 190,896
09/11/2012 12.92 13.03 12.92 13.02 162,566
09/10/2012 13.04 13.12 12.95 12.95 158,698
09/07/2012 13.12 13.14 13 13.06 161,328
09/06/2012 13.08 13.1299 13.01 13.07 207,899
09/05/2012 13.13 13.14 12.99 13.03 176,131
09/04/2012 12.93 13.07 12.796 13.05 204,116
08/31/2012 13.04 13.09 12.79 12.96 216,113
08/30/2012 12.97 13.07 12.91 12.98 64,426
08/29/2012 12.93 13.04 12.9 13.02 286,118
08/28/2012 12.87 12.97 12.81 12.93 264,234
08/27/2012 12.92 13.04 12.86 12.87 84,263
08/24/2012 12.85 12.95 12.8 12.9 73,155
08/23/2012 13.02 13.02 12.8 12.89 72,849
08/22/2012 13.07 13.1 12.99 13.05 144,817
08/21/2012 13.05 13.2 13.04 13.05 146,647
08/20/2012 13.01 13.15 12.93 13.02 118,109
08/17/2012 13.01 13.06 12.92 13.01 165,521
08/16/2012 12.76 13.04 12.75 13.04 119,586
08/15/2012 12.6 12.82 12.6 12.8 76,603
08/14/2012 12.69 12.8 12.58 12.62 128,115
08/13/2012 12.64 12.7 12.52 12.67 75,556
08/10/2012 12.62 12.72 12.55 12.67 94,086
08/09/2012 12.67 12.76 12.63 12.65 80,392
08/08/2012 12.83 12.98 12.67 12.69 185,034
08/07/2012 13.03 13.03 12.82 12.91 169,414
08/06/2012 12.93 13.035 12.8 12.98 100,842
08/03/2012 12.87 13.01 12.77 12.89 187,230
08/02/2012 12.64 12.81 12.64 12.72 138,765
08/01/2012 12.76 13 12.74 12.75 230,679
07/31/2012 12.64 12.78 12.56 12.74 174,824
07/30/2012 12.67 12.75 12.56 12.63 120,305
07/27/2012 12.44 12.7 12.395 12.65 152,310
07/26/2012 12.44 12.58 12.35 12.4 176,268
07/25/2012 12.35 12.44 12.14 12.31 345,675
07/24/2012 12.05 12.17 11.93 12.15 180,476
07/23/2012 11.95 12.06 11.91 12.01 179,118
07/20/2012 12.14 12.3 12.1 12.12 352,478
07/19/2012 12.34 12.36 12.13 12.24 351,795
07/18/2012 12.48 12.53 12.19 12.33 141,198
07/17/2012 12.43 12.65 12.35 12.5 264,318
07/16/2012 12.38 12.43 12.28 12.39 181,789
07/13/2012 12.37 12.49 12.26 12.4 171,930
07/12/2012 12.32 12.47 12.24 12.34 160,116
07/11/2012 12.46 12.5 12.31 12.38 198,662
07/10/2012 12.52 12.62 12.41 12.5 110,590
07/09/2012 12.54 12.6 12.48 12.5 169,494
07/06/2012 12.46 12.58 12.41 12.54 189,884
07/05/2012 12.64 12.76 12.53 12.63 226,769
07/03/2012 12.65 12.6891 12.48 12.63 157,822
07/02/2012 12.6 12.69 12.54 12.62 273,144
06/29/2012 12.28 12.58 12.2 12.57 238,576
06/28/2012 12.01 12.14 11.84 12.09 222,934
06/27/2012 12.03 12.16 11.98 12.11 166,654
06/26/2012 12.03 12.1401 12 12 165,971
06/25/2012 12.11 12.12 11.93 12.01 79,667
06/22/2012 12.12 12.28 11.99 12.28 494,893
06/21/2012 12.33 12.33 11.98 12.02 867,150
06/20/2012 12.35 12.38 12.18 12.31 400,552
06/19/2012 12.45 12.45 12.23 12.32 498,032
06/18/2012 12.42 12.58 12.36 12.45 234,529
06/15/2012 12.49 12.58 12.34 12.56 605,253
06/14/2012 12.26 12.5 12.26 12.46 223,747
06/13/2012 12.26 12.4 12.15 12.28 192,185
06/12/2012 12.27 12.33 12.11 12.27 365,459
06/11/2012 12.59 12.59 12.22 12.23 389,423
06/08/2012 12.21 12.5 12.21 12.49 284,123
06/07/2012 12.37 12.37 12.07 12.25 499,588
06/06/2012 12.12 12.28 12 12.25 496,709
06/05/2012 11.69 12.11 11.64 12.07 336,950
06/04/2012 11.71 11.84 11.55 11.77 371,251
06/01/2012 11.65 11.71 11.16 11.66 637,103
05/31/2012 11.9 12 11.67 11.91 936,437
05/30/2012 11.94 11.95 11.77 11.93 500,181
05/29/2012 12.09 12.1 11.88 12.1 421,047
05/25/2012 12.06 12.09 11.95 12.08 504,035
05/24/2012 11.92 12.08 11.8 12.08 334,674
05/23/2012 11.75 11.95 11.637 11.91 282,301
05/22/2012 11.95 12.04 11.82 11.94 616,439
05/21/2012 11.61 12.05 11.6 12 717,627
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.