Ramco-Gershenson Properties Trust Common Stock Historical Stock Prices

RPT 
$17.71
*  
0.25
1.39%
Get RPT Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-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.
16:00 17.95 17.965 17.66 17.71 466,449
04/29/2016 17.94 17.965 17.66 17.71 466,554
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
01/27/2016 16.67 16.8 16.48 16.57 518,472
01/26/2016 16.52 16.91 16.52 16.75 803,501
01/25/2016 16.59 16.81 16.41 16.46 738,564
01/22/2016 16.17 16.74 16.17 16.58 934,234
01/21/2016 16.1 16.39 15.9001 16.09 670,376
01/20/2016 16.07 16.22 15.495 15.98 620,785
01/19/2016 16.19 16.35 16.12 16.3 485,175
01/15/2016 15.72 16.12 15.69 16.06 517,703
01/14/2016 16.15 16.29 16.02 16.06 347,070
01/13/2016 16.44 16.64 16.06 16.11 428,301
01/12/2016 16.84 16.84 16.35 16.48 426,752
01/11/2016 16.52 16.735 16.48 16.66 413,679
01/08/2016 16.8 16.88 16.45 16.48 640,744
01/07/2016 16.75 16.86 16.63 16.76 542,577
01/06/2016 16.75 17.04 16.75 17.03 452,220
01/05/2016 16.54 16.91 16.34 16.89 880,174
01/04/2016 16.41 16.53 16.08 16.16 408,979
12/31/2015 16.79 16.8 16.61 16.61 327,626
12/30/2015 16.89 16.935 16.76 16.81 226,756
12/29/2015 16.71 16.89 16.69 16.89 237,258
12/28/2015 16.56 16.64 16.42 16.64 227,459
12/24/2015 16.49 16.66 16.43 16.58 144,074
12/23/2015 16.48 16.61 16.32 16.54 600,688
12/22/2015 16.27 16.49 16.27 16.45 352,981
12/21/2015 16.27 16.33 16.08 16.22 293,239
12/18/2015 16.3 16.51 16.09 16.15 1,466,556
12/17/2015 16.54 16.685 16.46 16.56 419,216
12/16/2015 16.54 16.84 16.515 16.76 559,126
12/15/2015 16.34 16.55 16.34 16.47 633,589
12/14/2015 16.19 16.35 16.13 16.24 478,244
12/11/2015 16.27 16.34 16.01 16.23 359,061
12/10/2015 16.54 16.62 16.275 16.29 204,338
12/09/2015 16.42 16.61 16.35 16.53 302,579
12/08/2015 16.44 16.57 16.4 16.48 197,509
12/07/2015 16.48 16.55 16.31 16.48 234,896
12/04/2015 16.56 16.86 16.42 16.48 430,925
12/03/2015 16.52 16.62 16.33 16.48 439,081
12/02/2015 17.01 17.04 16.51 16.53 404,564
12/01/2015 16.91 17.06 16.88 17.06 201,770
11/30/2015 17 17.06 16.8 16.87 458,584
11/27/2015 16.91 17.04 16.81 16.97 193,943
11/25/2015 16.86 16.96 16.79 16.91 182,133
11/24/2015 16.75 16.87 16.59 16.86 190,993
11/23/2015 16.83 16.96 16.77 16.85 212,503
11/20/2015 16.67 16.92 16.58 16.84 435,728
11/19/2015 16.49 16.61 16.39 16.58 320,226
11/18/2015 16.15 16.47 16.11 16.46 287,485
11/17/2015 16.17 16.34 16.12 16.13 347,495
11/16/2015 16.1 16.22 16.01 16.22 302,014
11/13/2015 16.57 16.66 16.08 16.1 397,337
11/12/2015 16.61 16.67 16.49 16.59 427,432
11/11/2015 16.63 16.69 16.47 16.66 268,869
11/10/2015 16.36 16.67 16.322 16.63 267,858
11/09/2015 16.68 16.71 16.28 16.38 442,257
11/06/2015 16.81 16.96 16.62 16.74 812,040
11/05/2015 16.94 17.05 16.74 17.04 336,279
11/04/2015 16.99 17.188 16.76 16.88 480,302
11/03/2015 17.04 17.07 16.86 17.01 369,724
11/02/2015 17.17 17.35 16.88 17.11 943,800
10/30/2015 16.97 17.02 16.79 16.8 484,631
10/29/2015 17 17.1001 16.92 16.98 504,124
10/28/2015 16.59 17.12 16.59 17.06 929,539
10/27/2015 16.36 16.56 16.27 16.54 620,654
10/26/2015 16.41 16.48 16.165 16.4 1,046,743
10/23/2015 16.42 16.49 16.19 16.38 372,206
10/22/2015 16.18 16.4 16.13 16.39 301,986
10/21/2015 16.23 16.24 16.09 16.09 322,204
10/20/2015 16.02 16.18 15.93 16.18 310,063
10/19/2015 15.8 16.07 15.8 16.07 272,829
10/16/2015 15.83 15.9 15.74 15.83 230,787
10/15/2015 15.61 15.81 15.51 15.81 234,171
10/14/2015 15.75 15.83 15.51 15.55 203,238
10/13/2015 15.91 16.05 15.69 15.71 165,717
10/12/2015 15.93 16.1 15.89 15.97 241,412
10/09/2015 15.91 15.94 15.77 15.9 289,981
10/08/2015 15.73 15.9 15.64 15.9 326,046
10/07/2015 15.48 15.73 15.41 15.73 427,955
10/06/2015 15.43 15.52 15.37 15.43 561,421
10/05/2015 15.08 15.45 15.08 15.43 684,163
10/02/2015 14.99 15.26 14.86 15.11 683,379
10/01/2015 15.06 15.12 14.92 15.07 572,568
09/30/2015 15.01 15.15 14.92 15.01 573,261
09/29/2015 15 15.08 14.9 14.92 468,426
09/28/2015 15.11 15.17 14.83 14.99 484,958
09/25/2015 15.27 15.38 15.157 15.17 265,865
09/24/2015 15.27 15.37 15.09 15.19 355,404
09/23/2015 15.29 15.44 15.09 15.31 383,544
09/22/2015 15.29 15.405 15.18 15.21 330,656
09/21/2015 15.25 15.47 15.14 15.42 585,751
09/18/2015 15.36 15.56 15.12 15.17 6,093,151
09/17/2015 15.43 15.79 15.3 15.54 326,961
09/16/2015 15.42 15.63 15.34 15.61 270,643
09/15/2015 15.19 15.46 15.08 15.43 436,861
09/14/2015 15.16 15.19 15.06 15.17 141,103
09/11/2015 14.84 15.12 14.74 15.11 209,398
09/10/2015 14.84 15.06 14.78 14.84 384,198
09/09/2015 15.27 15.27 14.85 14.87 381,459
09/08/2015 15.17 15.23 15.06 15.17 310,826
09/04/2015 15.17 15.25 14.9 14.99 349,581
09/03/2015 15.17 15.41 15.09 15.34 339,933
09/02/2015 15.3 15.38 15.11 15.16 333,397
09/01/2015 15.13 15.32 15.06 15.14 348,006
08/31/2015 15.77 15.82 15.45 15.5 305,960
08/28/2015 15.94 15.97 15.74 15.82 266,293
08/27/2015 15.77 16.08 15.55 15.92 562,145
08/26/2015 15.47 15.735 15.15 15.66 669,691
08/25/2015 16.04 16.04 15.11 15.14 462,881
08/24/2015 15.84 16.15 15.3 15.53 584,321
08/21/2015 16.55 16.79 16.44 16.56 487,197
08/20/2015 16.85 16.93 16.74 16.81 205,366
08/19/2015 17.02 17.05 16.67 16.95 262,179
08/18/2015 16.97 17.1501 16.9 17.07 248,353
08/17/2015 16.87 17.05 16.76 17.05 293,693
08/14/2015 16.72 16.925 16.6 16.9 219,489
08/13/2015 16.68 16.935 16.54 16.78 346,807
08/12/2015 16.74 16.77 16.58 16.77 248,776
08/11/2015 16.49 16.77 16.47 16.76 253,629
08/10/2015 16.65 16.68 16.44 16.52 304,973
08/07/2015 16.44 16.58 16.37 16.56 231,582
08/06/2015 16.53 16.58 16.22 16.56 270,406
08/05/2015 16.77 16.79 16.45 16.56 328,968
08/04/2015 16.93 17.02 16.715 16.74 399,880
08/03/2015 16.95 17.03 16.82 16.96 219,847
07/31/2015 16.87 17.05 16.87 16.94 342,563
07/30/2015 16.66 16.77 16.6 16.76 331,922
07/29/2015 16.71 16.81 16.55 16.74 315,223
07/28/2015 16.64 16.7 16.49 16.65 404,123
07/27/2015 16.7 16.83 16.57 16.63 261,461
07/24/2015 16.69 16.82 16.67 16.67 301,786
07/23/2015 16.96 16.99 16.645 16.73 535,631
07/22/2015 17.08 17.33 17.05 17.08 244,443
07/21/2015 17.15 17.27 17.015 17.07 308,304
07/20/2015 17.11 17.22 17.048 17.14 207,839
07/17/2015 17.23 17.29 17.11 17.19 339,265
07/16/2015 17.18 17.31 17.18 17.24 324,394
07/15/2015 17.02 17.16 16.93 17.12 223,231
07/14/2015 17.07 17.18 16.92 17.08 273,226
07/13/2015 17.14 17.36 17 17.11 248,596
07/10/2015 16.99 17.22 16.91 17.03 358,242
07/09/2015 16.97 17.06 16.84 16.97 425,429
07/08/2015 16.8 16.97 16.76 16.9 494,328
07/07/2015 16.81 16.99 16.78 16.93 931,718
07/06/2015 16.54 16.75 16.53 16.73 1,047,667
07/02/2015 16.66 16.77 16.55 16.6 494,992
07/01/2015 16.36 16.51 16.21 16.5 380,468
06/30/2015 16.44 16.44 16.19 16.32 685,636
06/29/2015 16.59 16.71 16.33 16.35 566,045
06/26/2015 16.52 16.69 16.36 16.64 836,871
06/25/2015 16.57 16.58 16.44 16.5 324,761
06/24/2015 16.61 16.69 16.545 16.58 691,477
06/23/2015 16.71 16.76 16.56 16.6 245,430
06/22/2015 17.04 17.148 16.74 16.74 408,724
06/19/2015 17.02 17.04 16.76 17 1,000,789
06/18/2015 16.55 16.88 16.46 16.81 396,261
06/17/2015 16.54 16.64 16.33 16.51 722,804
06/16/2015 16.58 16.72 16.48 16.72 241,320
06/15/2015 16.67 16.67 16.47 16.53 540,862
06/12/2015 16.66 16.75 16.61 16.7 360,654
06/11/2015 16.8 16.84 16.69 16.75 307,207
06/10/2015 16.61 16.83 16.53 16.69 296,569
06/09/2015 16.75 16.88 16.525 16.57 223,075
06/08/2015 16.86 16.9 16.75 16.79 265,517
06/05/2015 16.92 17.01 16.75 16.9 216,624
06/04/2015 17.05 17.11 17 17.08 258,225
06/03/2015 17.23 17.25 16.96 17.08 439,830
06/02/2015 17.36 17.46 17.2 17.23 279,174
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
*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?