Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 1:21AM ET - U.S. Markets open in 8 hours and 9 minutes. Dow Down 1.48% Nasdaq Down 1.73%
Ramco-Gershenson Properties Trust (RPT)On Nov 27: 9.00  Down 0.20 (2.17%)  
MORE ON RPT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-098.919.048.709.0075,7009.00
25-Nov-099.229.339.049.20106,0009.20
24-Nov-099.059.238.999.18128,0009.18
23-Nov-099.259.268.949.02139,1009.02
20-Nov-099.019.258.909.09202,2009.09
19-Nov-099.149.268.839.06127,6009.06
18-Nov-099.369.408.859.28128,2009.28
17-Nov-099.529.628.839.43290,8009.43
16-Nov-099.419.709.419.56227,8009.56
13-Nov-099.379.419.069.40143,6009.40
12-Nov-099.319.449.209.30144,1009.30
11-Nov-099.029.448.929.32259,2009.32
10-Nov-098.858.978.778.8756,4008.87
9-Nov-098.919.008.718.89146,6008.89
6-Nov-098.758.898.628.82117,4008.82
5-Nov-098.638.948.638.93168,7008.93
4-Nov-098.789.018.508.50194,1008.50
3-Nov-098.578.758.358.70159,3008.70
2-Nov-098.908.958.408.69311,7008.69
30-Oct-098.758.908.608.84417,8008.84
29-Oct-098.389.058.378.77635,8008.77
28-Oct-098.188.427.978.05348,5008.05
27-Oct-098.208.408.038.21138,0008.21
26-Oct-098.238.427.988.18239,5008.18
23-Oct-098.018.407.908.20309,0008.20
22-Oct-097.908.057.878.00128,7008.00
21-Oct-097.818.127.697.91219,9007.91
20-Oct-098.198.197.777.82281,8007.82
19-Oct-098.218.358.138.2095,5008.20
16-Oct-098.338.408.128.13169,5008.13
15-Oct-098.328.598.168.40136,5008.40
14-Oct-098.448.538.268.43152,3008.43
13-Oct-098.128.327.908.28253,6008.28
12-Oct-098.508.508.028.12250,7008.12
9-Oct-098.638.658.308.50263,8008.50
8-Oct-098.658.828.458.65265,9008.65
7-Oct-098.408.558.198.55299,8008.55
6-Oct-098.308.488.308.46345,2008.46
5-Oct-098.378.488.088.26395,5008.26
2-Oct-098.018.467.988.24341,4008.24
1-Oct-098.968.967.947.94554,7007.94
30-Sep-099.059.368.718.921,055,4008.92
29-Sep-099.199.509.009.14420,2009.14
28-Sep-098.959.438.959.25303,1009.25
25-Sep-098.598.968.518.94715,1008.94
24-Sep-098.588.888.288.58306,7008.58
23-Sep-099.059.118.638.63248,1008.63
22-Sep-098.569.038.478.98376,9008.98
21-Sep-098.608.698.408.41310,5008.41
18-Sep-098.648.838.408.69408,8008.69
17-Sep-098.999.308.608.60353,6008.60
16-Sep-098.809.208.609.16435,0009.16
16-Sep-09 $ 0.163 Dividend
15-Sep-098.638.878.508.85541,1008.69
14-Sep-098.508.708.448.67663,8008.51
11-Sep-098.508.658.418.506,236,8008.34
10-Sep-099.299.378.698.75430,7008.59
9-Sep-099.189.508.589.43650,1009.26
8-Sep-099.7710.049.579.6491,4009.46
4-Sep-099.349.979.149.62126,0009.44
3-Sep-099.399.668.989.35406,9009.18
2-Sep-099.7510.109.259.31128,6009.14
1-Sep-0910.4810.859.709.85156,4009.67
31-Aug-0910.1710.9510.0010.52234,60010.33
28-Aug-0910.8111.2010.1910.3281,00010.13
27-Aug-0910.8610.9710.3010.8176,10010.61
26-Aug-0910.5611.0210.4810.82100,80010.62
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions