RPT-PD - Ramco-Gershenson Properties Trust PERP PFD-D CV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201952.3352.3352.3352.3352.33-
Jun 13, 201952.2752.3452.1752.3352.3318,775
Jun 12, 201951.9251.9251.9151.9151.91670
Jun 11, 201952.0052.0052.0052.0052.00-
Jun 10, 2019------
Jun 07, 201952.1652.1652.1652.1652.16239
Jun 06, 201951.8651.9051.8651.9051.90508
Jun 05, 201950.9050.9050.9050.9050.90-
Jun 04, 2019------
Jun 03, 201950.9050.9050.9050.9050.901,395
May 31, 201950.7751.2850.7751.0551.051,858
May 30, 201951.2951.2951.2951.2951.29425
May 29, 201951.3751.3751.3651.3651.36456
May 28, 201952.0952.0952.0952.0952.09-
May 24, 201952.0952.0952.0952.0952.09-
May 23, 201952.0952.0952.0952.0952.09-
May 22, 201952.0952.0952.0952.0952.09533
May 21, 201952.1052.1052.1052.1052.10-
May 20, 201952.1052.1052.1052.1052.10-
May 17, 201951.9052.1051.9052.1052.10848
May 16, 201952.1452.1452.1452.1452.14-
May 15, 201952.1452.1452.1452.1452.14350
May 14, 201952.4052.4052.4052.4052.40-
May 13, 201952.1552.4052.0352.4052.403,810
May 10, 201951.8551.8551.8551.8551.85430
May 09, 201951.8051.8051.6051.6051.604,596
May 08, 201951.8551.8551.8051.8051.803,826
May 07, 201952.4052.4052.3852.3852.38300
May 06, 201951.8351.8351.8351.8351.83-
May 03, 201951.9851.9951.8251.8351.8317,900
May 02, 201951.5952.0051.4751.7751.774,049
May 01, 201951.2151.2151.0051.0051.00691
Apr 30, 201950.4350.7750.3050.7750.77488
Apr 29, 201950.4350.4350.4350.4350.43200
Apr 26, 201950.4050.6250.2150.6050.6013,733
Apr 25, 201949.8950.1349.8450.1350.137,470
Apr 24, 201950.2050.8750.0050.1350.137,850
Apr 23, 201949.6749.9049.6449.8049.8010,895
Apr 22, 201949.8449.8448.8049.0149.0114,429
Apr 18, 201949.9950.2049.9850.2050.202,950
Apr 17, 201949.8549.8549.7549.7549.75440
Apr 16, 201950.1250.1249.8549.9049.902,285
Apr 15, 201950.5650.6250.5650.6250.623,025
Apr 12, 201950.2750.4450.2750.4450.44650
Apr 11, 201950.5150.5150.5150.5150.51-
Apr 10, 201950.3450.6050.3450.5150.51785
Apr 09, 201950.2050.2050.0050.0050.001,600
Apr 08, 201950.5150.5150.5150.5150.51300
Apr 05, 201950.6550.6950.6550.6950.691,200
Apr 04, 201950.1850.2050.1850.2050.20650
Apr 03, 201950.0850.0850.0850.0850.08-
Apr 02, 201950.0850.0850.0850.0850.08-
Apr 01, 201950.0550.0849.7250.0850.084,953
Mar 29, 201950.2650.5650.2650.5650.56994
Mar 28, 201949.7750.5049.7750.3550.354,333
Mar 27, 201949.7549.7549.6649.6649.66295
Mar 26, 201949.5249.7749.5249.7549.753,299
Mar 25, 201949.1049.4448.8249.2949.2920,516
Mar 22, 201949.3749.6549.0849.0849.081,915
Mar 21, 201948.7049.3648.7049.1949.1919,250
Mar 20, 201948.5049.0848.3648.8048.8074,296
Mar 19, 201948.7548.8648.5848.7448.746,600
Mar 18, 201949.2449.4948.9249.3949.3914,103
Mar 15, 201949.7149.8049.3349.3349.335,704
Mar 14, 201949.6949.8849.6049.6649.666,282
Mar 13, 201950.1450.1449.5249.8749.8716,583
Mar 12, 201948.8850.3248.8149.4549.4518,254
Mar 11, 201948.8849.0848.3048.7648.765,380
Mar 08, 201948.9949.1848.4348.6048.6022,900
Mar 07, 201949.2549.6449.1949.3349.333,937
Mar 06, 201950.2450.2449.0049.1049.1011,519
Mar 05, 201950.0650.3649.8250.2850.2884,134
Mar 04, 201949.8449.9249.4349.6549.6518,101
Mar 01, 201950.2550.2549.8549.9549.954,538
Feb 28, 201951.4651.8551.4651.8551.855,751
Feb 27, 201951.1051.4051.1051.4051.4045,390
Feb 26, 201951.9151.9151.9151.9151.91-
Feb 25, 201951.9151.9151.9151.9151.91350
Feb 22, 201951.9651.9751.9651.9751.97463
Feb 21, 201951.7952.6351.2251.5451.5418,198
Feb 20, 201953.3953.3953.3953.3953.39-
Feb 19, 201953.4053.4053.3953.3953.39309
Feb 15, 201953.6553.6553.6553.6553.65-
Feb 14, 201953.6053.6553.4253.6553.651,650
Feb 13, 201953.5753.5753.5753.5753.57400
Feb 12, 201953.7253.7253.7253.7253.72-
Feb 11, 201953.6953.7253.6953.7253.721,500
Feb 08, 201953.5853.5853.5853.5853.58500
Feb 07, 201953.4353.4353.4353.4353.43599
Feb 06, 201953.3053.3053.3053.3053.30500
Feb 05, 201952.4552.4552.4552.4552.45-
Feb 04, 201952.4552.4552.4552.4552.45-
Feb 01, 201952.4552.4552.4552.4552.45-
Jan 31, 201952.4552.4552.4552.4552.45-
Jan 30, 201952.5052.5052.4552.4552.4522,312
Jan 29, 201952.2752.2752.1652.1652.16300
Jan 28, 201951.4151.4151.4151.4151.41-
Jan 25, 201951.3651.4251.3551.4151.4128,083
Jan 24, 201950.5051.3150.5051.0051.0031,254
Jan 23, 201950.7050.7050.7050.7050.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...