Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.186 4.257 4.114 4.229 873,345 +0.03(+0.80%)
Oct 29, 2009 4.009 4.329 4.004 4.195 1,329,048 +0.34(+8.94%)
Oct 28, 2009 3.913 4.028 3.813 3.851 728,457 -0.08(-1.95%)
Oct 27, 2009 3.923 4.018 3.841 3.927 288,348 +0.01(+0.37%)
Oct 26, 2009 3.937 4.028 3.817 3.913 500,495 -0.01(-0.24%)
Oct 23, 2009 3.899 4.018 3.851 3.923 645,881 +0.10(+2.50%)
Oct 22, 2009 3.779 3.851 3.765 3.827 269,018 +0.04(+1.14%)
Oct 21, 2009 3.736 3.884 3.679 3.784 459,563 +0.04(+1.15%)
Oct 20, 2009 3.755 3.765 3.717 3.741 588,894 -0.18(-4.63%)
Oct 19, 2009 3.927 3.994 3.889 3.923 199,590 +0.03(+0.86%)
Oct 16, 2009 3.985 4.018 3.884 3.889 354,190 -0.13(-3.21%)
Oct 15, 2009 3.980 4.109 3.903 4.018 285,323 -0.01(-0.36%)
Oct 14, 2009 4.037 4.080 3.951 4.033 318,350 +0.07(+1.81%)
Oct 13, 2009 3.884 3.980 3.779 3.961 530,048 +0.08(+1.97%)
Oct 12, 2009 3.994 4.066 3.837 3.884 524,051 -0.18(-4.47%)
Oct 09, 2009 4.128 4.138 3.970 4.066 551,412 -0.07(-1.73%)
Oct 08, 2009 4.138 4.219 4.042 4.138 555,748 +0.05(+1.17%)
Oct 07, 2009 4.018 4.090 3.918 4.090 626,603 +0.04(+1.06%)
Oct 06, 2009 3.970 4.057 3.970 4.047 721,611 +0.10(+2.42%)
Oct 05, 2009 4.004 4.057 3.865 3.951 826,760 +0.01(+0.24%)
Oct 02, 2009 3.832 4.047 3.817 3.942 713,580 +0.14(+3.78%)
Oct 01, 2009 4.286 4.286 3.798 3.798 1,138,406 -0.47(-10.99%)
Sep 30, 2009 4.329 4.478 4.167 4.267 2,206,140 -0.11(-2.41%)
Sep 29, 2009 4.396 4.545 4.305 4.372 878,222 -0.03(-0.76%)
Sep 28, 2009 4.281 4.511 4.281 4.406 633,564 +0.13(+3.02%)
Sep 25, 2009 4.109 4.286 4.071 4.277 1,494,752 +0.17(+4.20%)
Sep 24, 2009 4.104 4.248 3.961 4.104 641,081 -0.02(-0.58%)
Sep 23, 2009 4.329 4.358 4.128 4.128 518,551 -0.17(-3.90%)
Sep 22, 2009 4.095 4.320 4.052 4.296 787,794 +0.27(+6.78%)
Sep 21, 2009 4.114 4.157 4.018 4.023 649,038 -0.13(-3.22%)
Sep 18, 2009 4.133 4.224 4.018 4.157 854,425 +0.04(+1.05%)
Sep 17, 2009 4.301 4.449 4.114 4.114 739,027 -0.05(-1.15%)
Sep 16, 2009 4.210 4.401 4.114 4.162 909,324 -0.07(-1.70%)
Sep 15, 2009 4.128 4.243 4.066 4.234 1,131,004 +0.09(+2.08%)
Sep 14, 2009 4.066 4.162 4.037 4.147 1,387,603 +0.08(+2.00%)
Sep 11, 2009 4.066 4.138 4.023 4.066 13,040,734 -0.12(-2.86%)
Sep 10, 2009 4.444 4.482 4.157 4.186 900,258 -0.33(-7.21%)
Sep 09, 2009 4.391 4.545 4.102 4.511 1,358,935 -0.10(-2.18%)
Sep 08, 2009 4.674 4.803 4.578 4.611 195,133 +0.01(+0.21%)
Sep 04, 2009 4.468 4.769 4.372 4.602 263,359 +0.13(+2.89%)
Sep 03, 2009 4.492 4.621 4.296 4.473 850,443 +0.02(+0.43%)
Sep 02, 2009 4.664 4.832 4.425 4.454 268,760 -0.26(-5.48%)
Sep 01, 2009 5.013 5.190 4.640 4.712 326,812 -0.32(-6.37%)
Aug 31, 2009 4.865 5.236 4.784 5.032 493,913 +0.10(+1.94%)
Aug 28, 2009 5.171 5.358 4.875 4.937 169,237 -0.23(-4.53%)
Aug 27, 2009 5.195 5.248 4.927 5.171 158,983 -0.00(-0.09%)
Aug 26, 2009 5.052 5.272 5.013 5.176 210,684 +0.12(+2.37%)
Aug 25, 2009 4.961 5.262 4.918 5.056 282,120 +0.14(+2.92%)
Aug 24, 2009 4.908 5.023 4.832 4.913 157,361 +0.00(+0.10%)
Aug 21, 2009 4.832 5.009 4.827 4.908 278,629 +0.16(+3.32%)
Aug 20, 2009 4.678 4.870 4.650 4.750 395,892 +0.10(+2.16%)
Aug 19, 2009 4.334 4.702 4.315 4.650 254,821 +0.28(+6.35%)
Aug 18, 2009 4.372 4.425 4.286 4.372 343,740 -0.04(-0.87%)
Aug 17, 2009 4.635 4.635 4.296 4.411 345,316 -0.32(-6.77%)
Aug 14, 2009 4.722 4.827 4.688 4.731 189,117 -0.01(-0.30%)
Aug 13, 2009 4.903 4.961 4.712 4.745 352,497 -0.10(-1.98%)
Aug 12, 2009 4.707 4.922 4.678 4.841 257,194 +0.15(+3.27%)
Aug 11, 2009 4.822 4.822 4.545 4.688 473,420 -0.15(-3.16%)
Aug 10, 2009 4.812 4.932 4.655 4.841 317,100 -0.04(-0.78%)
Aug 07, 2009 4.937 5.080 4.717 4.879 681,435 +0.07(+1.49%)
Aug 06, 2009 4.458 4.989 4.454 4.808 807,438 +0.33(+7.49%)
Aug 05, 2009 4.353 4.478 4.267 4.473 402,128 +0.10(+2.30%)
Aug 04, 2009 4.277 4.411 4.238 4.372 360,840 +0.08(+1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.