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 31, 2017 9.125 9.154 8.988 9.103 998,108 -0.03(-0.32%)
Oct 30, 2017 9.183 9.226 9.074 9.132 668,635 -0.06(-0.71%)
Oct 27, 2017 9.161 9.233 9.028 9.197 904,060 +0.01(+0.08%)
Oct 26, 2017 9.413 9.413 9.132 9.190 621,688 -0.14(-1.47%)
Oct 25, 2017 9.348 9.406 9.201 9.327 541,228 -0.04(-0.38%)
Oct 24, 2017 9.514 9.565 9.323 9.363 364,539 -0.15(-1.59%)
Oct 23, 2017 9.514 9.586 9.457 9.514 342,432 +0.00(+0.00%)
Oct 20, 2017 9.673 9.673 9.500 9.514 345,983 -0.14(-1.42%)
Oct 19, 2017 9.673 9.734 9.586 9.651 495,466 -0.03(-0.30%)
Oct 18, 2017 9.730 9.766 9.680 9.680 715,271 -0.04(-0.44%)
Oct 17, 2017 9.615 9.730 9.615 9.723 327,291 +0.09(+0.97%)
Oct 16, 2017 9.730 9.745 9.604 9.629 558,146 -0.10(-1.04%)
Oct 13, 2017 9.702 9.792 9.637 9.730 1,028,778 +0.06(+0.67%)
Oct 12, 2017 9.601 9.694 9.493 9.666 1,821,643 +0.07(+0.75%)
Oct 11, 2017 9.565 9.644 9.565 9.593 433,472 +0.03(+0.30%)
Oct 10, 2017 9.529 9.637 9.507 9.565 581,525 +0.10(+1.07%)
Oct 09, 2017 9.471 9.550 9.428 9.464 868,143 -0.03(-0.30%)
Oct 06, 2017 9.521 9.543 9.406 9.493 693,633 -0.09(-0.98%)
Oct 05, 2017 9.608 9.716 9.572 9.586 589,983 +0.00(+0.00%)
Oct 04, 2017 9.593 9.622 9.442 9.586 961,064 -0.03(-0.30%)
Oct 03, 2017 9.457 9.626 9.352 9.615 1,387,096 +0.17(+1.83%)
Oct 02, 2017 9.377 9.482 9.276 9.442 868,710 +0.06(+0.69%)
Sep 29, 2017 9.442 9.464 9.348 9.377 976,151 -0.06(-0.61%)
Sep 28, 2017 9.399 9.471 9.356 9.435 609,000 +0.06(+0.61%)
Sep 27, 2017 9.449 9.478 9.265 9.377 1,421,480 -0.10(-1.06%)
Sep 26, 2017 9.298 9.507 9.291 9.478 568,829 +0.17(+1.86%)
Sep 25, 2017 9.132 9.392 9.103 9.305 714,457 +0.26(+2.87%)
Sep 22, 2017 9.111 9.143 8.992 9.046 936,023 -0.03(-0.32%)
Sep 21, 2017 9.269 9.370 9.074 9.074 1,053,302 -0.20(-2.18%)
Sep 20, 2017 9.356 9.413 9.197 9.276 942,864 -0.06(-0.62%)
Sep 19, 2017 9.435 9.471 9.298 9.334 752,859 -0.12(-1.22%)
Sep 18, 2017 9.591 9.598 9.385 9.449 895,183 -0.13(-1.41%)
Sep 15, 2017 9.712 9.733 9.439 9.584 1,614,401 -0.25(-2.52%)
Sep 14, 2017 9.648 9.839 9.619 9.832 573,557 +0.18(+1.84%)
Sep 13, 2017 9.612 9.683 9.605 9.655 450,745 +0.06(+0.67%)
Sep 12, 2017 9.648 9.768 9.563 9.591 775,139 -0.06(-0.66%)
Sep 11, 2017 9.619 9.804 9.605 9.655 764,176 +0.06(+0.59%)
Sep 08, 2017 9.627 9.680 9.559 9.598 847,280 -0.03(-0.29%)
Sep 07, 2017 9.591 9.627 9.456 9.627 1,744,557 +0.08(+0.82%)
Sep 06, 2017 9.414 9.612 9.385 9.549 915,461 +0.17(+1.81%)
Sep 05, 2017 9.449 9.534 9.325 9.378 594,042 -0.05(-0.53%)
Sep 01, 2017 9.350 9.428 9.293 9.428 782,584 +0.11(+1.14%)
Aug 31, 2017 9.378 9.449 9.308 9.322 820,147 -0.01(-0.15%)
Aug 30, 2017 9.230 9.350 9.180 9.336 626,524 +0.09(+0.92%)
Aug 29, 2017 9.300 9.354 9.180 9.251 768,380 -0.05(-0.53%)
Aug 28, 2017 9.499 9.541 9.265 9.300 554,660 -0.20(-2.09%)
Aug 25, 2017 9.414 9.549 9.300 9.499 749,048 +0.12(+1.28%)
Aug 24, 2017 9.463 9.605 9.364 9.378 880,182 -0.02(-0.23%)
Aug 23, 2017 9.329 9.463 9.308 9.400 863,628 +0.04(+0.45%)
Aug 22, 2017 9.456 9.485 9.322 9.357 432,785 -0.07(-0.75%)
Aug 21, 2017 9.279 9.442 9.237 9.428 636,186 +0.13(+1.37%)
Aug 18, 2017 9.357 9.357 9.230 9.300 2,301,526 -0.12(-1.28%)
Aug 17, 2017 9.478 9.598 9.421 9.421 1,543,236 -0.07(-0.75%)
Aug 16, 2017 9.478 9.634 9.471 9.492 2,508,684 +0.01(+0.07%)
Aug 15, 2017 9.563 9.563 9.343 9.485 2,101,266 -0.14(-1.47%)
Aug 14, 2017 9.471 9.655 9.393 9.627 573,350 +0.20(+2.11%)
Aug 11, 2017 9.513 9.534 9.368 9.428 976,852 -0.21(-2.21%)
Aug 10, 2017 9.832 9.832 9.641 9.641 649,727 -0.19(-1.95%)
Aug 09, 2017 9.790 9.896 9.712 9.832 894,277 +0.01(+0.14%)
Aug 08, 2017 9.896 10.00 9.797 9.818 801,878 -0.13(-1.28%)
Aug 07, 2017 9.924 9.960 9.804 9.945 693,691 +0.03(+0.29%)
Aug 04, 2017 9.683 9.928 9.669 9.917 615,535 +0.23(+2.34%)
Aug 03, 2017 9.768 9.790 9.570 9.690 1,195,956 -0.14(-1.44%)
Aug 02, 2017 9.846 10.04 9.598 9.832 1,671,461 -0.28(-2.80%)
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.