Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 19, 2009, 2:28AM ET - U.S. Markets Closed. Dow Up 0.20% Nasdaq Up 1.45%
Ramco-Gershenson Properties Trust (RPT)On Dec 18: 9.93  Up 0.39 (4.09%)  
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*
18-Dec-099.6510.099.339.93563,4009.93
17-Dec-099.699.759.209.54179,4009.54
16-Dec-099.8810.039.699.76235,2009.76
16-Dec-09 $ 0.163 Dividend
15-Dec-099.669.999.629.94403,2009.78
14-Dec-099.419.729.369.69137,8009.53
11-Dec-099.259.389.199.36230,2009.21
10-Dec-099.249.349.089.20162,0009.05
9-Dec-099.409.469.139.19149,9009.04
8-Dec-099.649.919.399.41455,0009.26
7-Dec-099.789.869.649.71139,5009.55
4-Dec-099.559.879.529.85284,9009.69
3-Dec-098.829.768.649.35131,7009.20
2-Dec-099.229.559.179.50248,0009.34
1-Dec-099.219.309.099.29135,2009.14
30-Nov-098.829.108.819.10238,5008.95
27-Nov-098.919.048.709.0075,7008.85
25-Nov-099.229.339.049.20106,0009.05
24-Nov-099.059.238.999.18128,0009.03
23-Nov-099.259.268.949.02139,1008.87
20-Nov-099.019.258.909.09202,2008.94
19-Nov-099.149.268.839.06127,6008.91
18-Nov-099.369.408.859.28128,2009.13
17-Nov-099.529.628.839.43290,8009.28
16-Nov-099.419.709.419.56227,8009.40
13-Nov-099.379.419.069.40143,6009.25
12-Nov-099.319.449.209.30144,1009.15
11-Nov-099.029.448.929.32259,2009.17
10-Nov-098.858.978.778.8756,4008.72
9-Nov-098.919.008.718.89146,6008.74
6-Nov-098.758.898.628.82117,4008.68
5-Nov-098.638.948.638.93168,7008.78
4-Nov-098.789.018.508.50194,1008.36
3-Nov-098.578.758.358.70159,3008.56
2-Nov-098.908.958.408.69311,7008.55
30-Oct-098.758.908.608.84417,8008.70
29-Oct-098.389.058.378.77635,8008.63
28-Oct-098.188.427.978.05348,5007.92
27-Oct-098.208.408.038.21138,0008.08
26-Oct-098.238.427.988.18239,5008.05
23-Oct-098.018.407.908.20309,0008.07
22-Oct-097.908.057.878.00128,7007.87
21-Oct-097.818.127.697.91219,9007.78
20-Oct-098.198.197.777.82281,8007.69
19-Oct-098.218.358.138.2095,5008.07
16-Oct-098.338.408.128.13169,5008.00
15-Oct-098.328.598.168.40136,5008.26
14-Oct-098.448.538.268.43152,3008.29
13-Oct-098.128.327.908.28253,6008.14
12-Oct-098.508.508.028.12250,7007.99
9-Oct-098.638.658.308.50263,8008.36
8-Oct-098.658.828.458.65265,9008.51
7-Oct-098.408.558.198.55299,8008.41
6-Oct-098.308.488.308.46345,2008.32
5-Oct-098.378.488.088.26395,5008.12
2-Oct-098.018.467.988.24341,4008.10
1-Oct-098.968.967.947.94554,7007.81
30-Sep-099.059.368.718.921,055,4008.77
29-Sep-099.199.509.009.14420,2008.99
28-Sep-098.959.438.959.25303,1009.10
25-Sep-098.598.968.518.94715,1008.79
24-Sep-098.588.888.288.58306,7008.44
23-Sep-099.059.118.638.63248,1008.49
22-Sep-098.569.038.478.98376,9008.83
21-Sep-098.608.698.408.41310,5008.27
18-Sep-098.648.838.408.69408,8008.55
17-Sep-098.999.308.608.60353,6008.46
* 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