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, 2015 10.95 10.99 10.84 10.84 750,865 -0.12(-1.06%)
Oct 29, 2015 10.97 11.04 10.92 10.96 781,067 -0.05(-0.47%)
Oct 28, 2015 10.71 11.05 10.71 11.01 1,440,186 +0.34(+3.14%)
Oct 27, 2015 10.56 10.69 10.50 10.68 961,613 +0.09(+0.85%)
Oct 26, 2015 10.59 10.64 10.43 10.59 1,621,777 +0.01(+0.12%)
Oct 23, 2015 10.60 10.64 10.45 10.57 576,679 -0.01(-0.06%)
Oct 22, 2015 10.44 10.59 10.41 10.58 467,883 +0.19(+1.86%)
Oct 21, 2015 10.48 10.48 10.38 10.38 499,208 -0.06(-0.56%)
Oct 20, 2015 10.34 10.44 10.28 10.44 480,397 +0.07(+0.68%)
Oct 19, 2015 10.20 10.37 10.20 10.37 422,709 +0.15(+1.52%)
Oct 16, 2015 10.22 10.26 10.16 10.22 357,571 +0.01(+0.13%)
Oct 15, 2015 10.08 10.20 10.01 10.20 362,814 +0.17(+1.67%)
Oct 14, 2015 10.17 10.22 10.01 10.04 314,887 -0.10(-1.02%)
Oct 13, 2015 10.27 10.36 10.13 10.14 256,754 -0.17(-1.63%)
Oct 12, 2015 10.28 10.39 10.26 10.31 374,033 +0.05(+0.44%)
Oct 09, 2015 10.27 10.29 10.18 10.26 449,283 +0.00(+0.00%)
Oct 08, 2015 10.15 10.26 10.09 10.26 505,161 +0.11(+1.08%)
Oct 07, 2015 9.991 10.15 9.946 10.15 663,054 +0.19(+1.94%)
Oct 06, 2015 9.959 10.02 9.920 9.959 869,840 +0.00(+0.00%)
Oct 05, 2015 9.733 9.972 9.733 9.959 1,060,011 +0.21(+2.12%)
Oct 02, 2015 9.675 9.849 9.591 9.752 1,058,797 +0.03(+0.27%)
Oct 01, 2015 9.720 9.759 9.630 9.727 887,111 +0.04(+0.40%)
Sep 30, 2015 9.688 9.778 9.630 9.688 888,185 +0.06(+0.60%)
Sep 29, 2015 9.681 9.733 9.617 9.630 725,758 -0.05(-0.47%)
Sep 28, 2015 9.752 9.791 9.572 9.675 751,372 -0.12(-1.19%)
Sep 25, 2015 9.856 9.927 9.783 9.791 411,919 -0.01(-0.13%)
Sep 24, 2015 9.856 9.920 9.740 9.804 550,647 -0.08(-0.78%)
Sep 23, 2015 9.869 9.965 9.740 9.882 594,246 +0.06(+0.66%)
Sep 22, 2015 9.869 9.943 9.798 9.817 512,303 -0.14(-1.36%)
Sep 21, 2015 9.843 9.985 9.772 9.953 907,536 +0.16(+1.65%)
Sep 18, 2015 9.914 10.04 9.759 9.791 9,440,459 -0.24(-2.38%)
Sep 17, 2015 9.959 10.19 9.875 10.03 506,578 +0.09(+0.91%)
Sep 16, 2015 9.819 9.952 9.768 9.940 425,040 +0.11(+1.17%)
Sep 15, 2015 9.672 9.844 9.602 9.825 686,083 +0.17(+1.71%)
Sep 14, 2015 9.653 9.672 9.589 9.659 221,599 +0.04(+0.40%)
Sep 11, 2015 9.449 9.628 9.386 9.621 328,856 +0.17(+1.82%)
Sep 10, 2015 9.449 9.589 9.411 9.449 603,376 -0.02(-0.20%)
Sep 09, 2015 9.723 9.723 9.456 9.468 599,075 -0.19(-1.98%)
Sep 08, 2015 9.659 9.698 9.589 9.659 488,147 +0.11(+1.20%)
Sep 04, 2015 9.659 9.545 9.545 9.545 549,041 -0.22(-2.28%)
Sep 03, 2015 9.659 9.812 9.609 9.768 540,455 +0.11(+1.19%)
Sep 02, 2015 9.742 9.793 9.621 9.653 523,594 +0.01(+0.13%)
Sep 01, 2015 9.634 9.755 9.589 9.640 546,537 -0.23(-2.32%)
Aug 31, 2015 10.04 10.07 9.838 9.870 480,505 -0.20(-2.02%)
Aug 28, 2015 10.15 10.17 10.02 10.07 418,208 -0.06(-0.63%)
Aug 27, 2015 10.04 10.24 9.901 10.14 882,839 +0.17(+1.66%)
Aug 26, 2015 9.850 10.02 9.647 9.971 1,051,738 +0.33(+3.43%)
Aug 25, 2015 10.21 10.21 9.621 9.640 726,947 -0.25(-2.51%)
Aug 24, 2015 10.09 10.28 9.742 9.889 917,666 -0.66(-6.22%)
Aug 21, 2015 10.54 10.69 10.47 10.54 765,134 -0.16(-1.49%)
Aug 20, 2015 10.73 10.78 10.66 10.70 322,523 -0.09(-0.83%)
Aug 19, 2015 10.84 10.86 10.61 10.79 411,747 -0.08(-0.70%)
Aug 18, 2015 10.81 10.92 10.76 10.87 390,034 +0.01(+0.12%)
Aug 17, 2015 10.74 10.86 10.67 10.86 461,240 +0.10(+0.89%)
Aug 14, 2015 10.65 10.78 10.57 10.76 344,703 +0.08(+0.72%)
Aug 13, 2015 10.62 10.78 10.53 10.68 544,654 +0.01(+0.06%)
Aug 12, 2015 10.66 10.68 10.56 10.68 390,698 +0.01(+0.06%)
Aug 11, 2015 10.50 10.68 10.49 10.67 398,320 +0.15(+1.45%)
Aug 10, 2015 10.60 10.62 10.47 10.52 478,955 -0.03(-0.24%)
Aug 07, 2015 10.47 10.56 10.42 10.54 363,695 +0.00(+0.00%)
Aug 06, 2015 10.53 10.56 10.33 10.54 424,668 +0.00(+0.00%)
Aug 05, 2015 10.68 10.69 10.47 10.54 516,638 -0.11(-1.08%)
Aug 04, 2015 10.78 10.84 10.64 10.66 628,319 -0.14(-1.30%)
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.