Ramco-Gershenson Properties Trust Historical Stock Prices

RPT 
$16.96
*  
0.20
1.19%
Get RPT Alerts
*Delayed - data as of Jul. 31, 2015 11:59 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
11:59  16.92  17.05  16.87  16.96 65,155
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
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
02/27/2015 18.6 18.77 18.4 18.72 363,513
02/26/2015 18.75 18.76 18.48 18.57 264,811
02/25/2015 18.78 18.96 18.66 18.74 354,176
02/24/2015 19.13 19.23 18.67 18.75 436,802
02/23/2015 19.1 19.24 18.96 19.24 489,832
02/20/2015 18.88 19.19 18.85 19.06 435,879
02/19/2015 19.3 19.34 18.79 18.92 556,307
02/18/2015 19.21 19.42 18.95 19.4 849,165
02/17/2015 19.4 19.49 19.14 19.28 490,814
02/13/2015 19.41 19.44 19.06 19.37 522,411
02/12/2015 19.25 19.395 19.06 19.37 683,455
02/11/2015 19.35 19.37 18.88 19.07 573,731
02/10/2015 19.25 19.31 18.87 19.27 456,903
02/09/2015 19.35 19.65 19.22 19.24 626,760
02/06/2015 19.96 19.96 19.41 19.5 611,448
02/05/2015 19.74 20.03 19.65 20.02 447,780
02/04/2015 19.79 19.79 19.54 19.69 605,246
02/03/2015 19.48 19.82 19.33 19.81 509,796
02/02/2015 19.57 19.65 19.21 19.54 512,287
01/30/2015 19.82 19.87 19.56 19.57 649,246
01/29/2015 20 20.03 19.66 19.85 530,452
01/28/2015 20.12 20.2 19.89 19.91 426,761
01/27/2015 19.91 20.16 19.87 20.03 526,349
01/26/2015 19.51 20.06 19.47 20.04 576,821
01/23/2015 20.02 20.06 19.785 19.89 303,304
01/22/2015 19.66 20.005 19.56 19.98 596,588
01/21/2015 19.41 19.56 19.2 19.51 626,292
01/20/2015 19.7 19.72 19.36 19.49 540,691
01/16/2015 19.18 19.65 19.18 19.64 520,761
01/15/2015 19.29 19.29 18.94 19.24 703,371
01/14/2015 18.92 19.26 18.92 19.22 602,413
01/13/2015 19.3 19.32 18.97 19.07 532,121
01/12/2015 19.11 19.31 19.07 19.21 366,230
01/09/2015 19.15 19.35 18.95 19.07 1,542,464
01/08/2015 19.25 19.26 19.02 19.14 614,043
01/07/2015 18.89 19.21 18.76 19.21 685,239
01/06/2015 18.97 19.04 18.79 18.84 471,174
01/05/2015 18.72 18.93 18.64 18.87 555,330
01/02/2015 18.82 18.88 18.65 18.69 476,470
12/31/2014 19.08 19.19 18.69 18.74 593,973
12/30/2014 18.75 19 18.73 18.99 476,308
12/29/2014 18.69 18.86 18.61 18.86 426,312
12/26/2014 18.77 18.79 18.61 18.69 319,780
12/24/2014 18.69 18.8 18.6 18.7 155,913
12/23/2014 18.6 18.63 18.51 18.63 475,002
12/22/2014 18.38 18.65 18.37 18.62 404,294
12/19/2014 18.31 18.41 18.15 18.4 1,168,631
12/18/2014 18.35 18.36 18.125 18.31 659,929
12/17/2014 17.8 18.23 17.7 18.22 1,915,227
12/16/2014 17.82 18.07 17.76 17.92 990,709
12/15/2014 18.13 18.15 17.795 17.85 495,659
12/12/2014 18.1 18.3 18.06 18.09 538,053
12/11/2014 18.18 18.28 18.02 18.26 412,963
12/10/2014 18.11 18.15 18 18.07 283,554
12/09/2014 17.81 18.22 17.81 18.13 481,206
12/08/2014 18.11 18.3 17.91 17.95 353,854
12/05/2014 17.99 18.1 17.96 18.04 589,818
12/04/2014 18.05 18.15 17.965 18.1 469,998
12/03/2014 18.13 18.18 18.01 18.11 423,351
12/02/2014 17.86 18.1 17.68 18.1 586,969
12/01/2014 17.86 18.04 17.84 17.85 304,715
11/28/2014 17.96 18.19 17.89 17.9 241,830
11/26/2014 17.75 17.97 17.75 17.95 213,491
11/25/2014 17.79 17.83 17.66 17.72 467,720
11/24/2014 17.65 17.76 17.53 17.72 233,000
11/21/2014 17.76 17.76 17.52 17.59 408,973
11/20/2014 17.51 17.6 17.49 17.58 358,906
11/19/2014 17.63 17.675 17.48 17.55 448,057
11/18/2014 17.56 17.67 17.52 17.65 353,243
11/17/2014 17.54 17.62 17.48 17.52 363,289
11/14/2014 17.6 17.6 17.42 17.55 443,677
11/13/2014 17.52 17.64 17.48 17.54 204,898
11/12/2014 17.59 17.59 17.39 17.46 263,015
11/11/2014 17.68 17.69 17.55 17.6 317,312
11/10/2014 17.53 17.74 17.51 17.72 551,192
11/07/2014 17.54 17.605 17.35 17.54 399,137
11/06/2014 17.74 17.81 17.51 17.54 350,467
11/05/2014 17.87 17.9 17.62 17.69 278,556
11/04/2014 17.72 17.84 17.68 17.78 482,377
11/03/2014 17.51 17.89 17.43 17.77 745,648
10/31/2014 17.42 17.48 17.23 17.48 1,136,589
10/30/2014 17.17 17.28 17.11 17.24 720,489
10/29/2014 17.31 17.4 17.09 17.26 476,476
10/28/2014 17 17.28 16.98 17.26 709,024
10/27/2014 16.86 17.1 16.83 17.02 743,854
10/24/2014 16.85 17.01 16.75 16.88 866,605
10/23/2014 16.77 17.03 16.6919 16.9 1,928,972
10/22/2014 16.68 16.94 16.58 16.69 1,469,441
10/21/2014 16.51 16.65 16.37 16.64 702,042
10/20/2014 16.2 16.42 16.2 16.42 814,347
10/17/2014 16.46 16.46 16.19 16.26 913,260
10/16/2014 16.22 16.46 16.2 16.35 737,047
10/15/2014 16.25 16.53 16.12 16.36 886,701
10/14/2014 16.27 16.49 16.2 16.35 1,117,999
10/13/2014 16.13 16.35 16.05 16.17 762,228
10/10/2014 15.83 16.24 15.815 16.09 615,321
10/09/2014 16.14 16.31 15.9 15.9 1,220,400
10/08/2014 15.87 16.22 15.85 16.13 1,268,414
10/07/2014 16.1 16.14 15.86 15.86 515,864
10/06/2014 16.08 16.25 16.04 16.14 341,070
10/03/2014 16.23 16.23 15.98 16.08 564,324
10/02/2014 16.22 16.35 15.96 16.07 999,054
10/01/2014 16.28 16.37 16.13 16.19 898,990
09/30/2014 16.45 16.49 16.24 16.25 953,756
09/29/2014 16.31 16.42 16.18 16.41 328,138
09/26/2014 16.27 16.47 16.17 16.44 522,406
09/25/2014 16.32 16.4 16.17 16.26 480,633
09/24/2014 16.42 16.54 16.34 16.36 807,432
09/23/2014 16.62 16.62 16.4 16.44 1,059,222
09/22/2014 16.75 16.82 16.6 16.6 551,318
09/19/2014 16.64 16.82 16.62 16.8 851,576
09/18/2014 16.67 16.7 16.48 16.67 476,594
09/17/2014 16.66 16.75 16.54 16.66 551,820
09/16/2014 16.59 16.83 16.5 16.82 798,001
09/15/2014 16.68 16.85 16.51 16.55 391,365
09/12/2014 17.18 17.24 16.63 16.72 783,971
09/11/2014 16.91 17.12 16.91 17.07 404,006
09/10/2014 17.11 17.24 16.95 17.01 354,915
09/09/2014 17.31 17.36 17.12 17.21 404,214
09/08/2014 17.29 17.37 17.19 17.35 435,021
09/05/2014 16.93 17.28 16.93 17.27 463,741
09/04/2014 17.15 17.2 17 17.02 337,535
09/03/2014 17.16 17.18 17.06 17.1 418,852
09/02/2014 16.98 17.07 16.89 17.07 435,430
08/29/2014 17 17.04 16.89 16.96 1,444,979
08/28/2014 16.87 16.97 16.82 16.95 302,342
08/27/2014 16.93 16.97 16.85 16.94 315,919
08/26/2014 16.75 16.91 16.7 16.87 261,411
08/25/2014 16.86 16.89 16.625 16.74 251,600
08/22/2014 16.96 16.9875 16.745 16.78 296,558
08/21/2014 16.96 17 16.88 16.96 363,685
08/20/2014 16.74 16.94 16.64 16.9 362,940
08/19/2014 16.75 16.87 16.75 16.83 417,689
08/18/2014 16.74 16.83 16.68 16.75 419,025
08/15/2014 16.83 16.89 16.62 16.65 571,301
08/14/2014 16.72 16.82 16.675 16.71 512,377
08/13/2014 16.69 16.73 16.64 16.67 479,966
08/12/2014 16.61 16.76 16.59 16.63 498,030
08/11/2014 16.53 16.64 16.46 16.59 471,309
08/08/2014 16.31 16.57 16.31 16.45 1,127,491
08/07/2014 16.44 16.49 16.34 16.4 320,337
08/06/2014 16.38 16.44 16.33 16.39 271,367
08/05/2014 16.52 16.61 16.34 16.4 506,576
08/04/2014 16.68 16.69 16.51 16.58 646,995
08/01/2014 16.6 16.745 16.48 16.66 709,088
07/31/2014 16.51 16.7 16.47 16.6 2,409,124
07/30/2014 16.95 16.95 16.705 16.81 251,335
*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?