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, 2002 9.017 9.132 9.017 9.113 45,989 +0.12(+1.33%)
Oct 30, 2002 8.902 9.012 8.812 8.993 722,245 +0.04(+0.48%)
Oct 29, 2002 8.946 8.993 8.874 8.950 168,279 -0.02(-0.21%)
Oct 28, 2002 9.089 9.089 8.965 8.969 122,708 -0.17(-1.83%)
Oct 25, 2002 9.089 9.137 8.993 9.137 37,418 +0.05(+0.58%)
Oct 24, 2002 9.060 9.228 8.922 9.084 96,369 -0.00(-0.05%)
Oct 23, 2002 9.046 9.089 8.946 9.089 35,955 +0.05(+0.53%)
Oct 22, 2002 9.209 9.209 9.041 9.041 72,956 -0.17(-1.82%)
Oct 21, 2002 9.185 9.256 9.137 9.209 91,979 -0.00(-0.05%)
Oct 18, 2002 9.118 9.233 9.084 9.213 88,634 +0.10(+1.05%)
Oct 17, 2002 8.754 9.118 8.706 9.118 51,842 +0.39(+4.44%)
Oct 16, 2002 8.969 8.969 8.611 8.730 74,419 -0.19(-2.14%)
Oct 15, 2002 8.855 8.941 8.716 8.922 86,753 +0.07(+0.76%)
Oct 14, 2002 8.615 8.855 8.520 8.855 83,826 +0.24(+2.78%)
Oct 11, 2002 8.419 8.711 8.415 8.615 116,855 +0.24(+2.91%)
Oct 10, 2002 8.013 8.371 7.917 8.371 1,714,156 +0.28(+3.49%)
Oct 09, 2002 8.324 8.324 7.941 8.089 252,106 -0.26(-3.09%)
Oct 08, 2002 8.486 8.491 8.151 8.348 299,768 -0.10(-1.19%)
Oct 07, 2002 8.969 8.969 8.443 8.448 80,063 -0.55(-6.06%)
Oct 04, 2002 9.204 9.204 8.993 8.993 137,968 -0.23(-2.49%)
Oct 03, 2002 9.218 9.328 9.209 9.223 39,300 -0.01(-0.10%)
Oct 02, 2002 9.328 9.328 9.209 9.233 86,125 -0.08(-0.87%)
Oct 01, 2002 9.328 9.457 9.304 9.314 88,216 -0.09(-0.97%)
Sep 30, 2002 9.213 9.405 9.113 9.405 85,080 +0.16(+1.71%)
Sep 27, 2002 9.223 9.309 9.213 9.247 54,142 -0.10(-1.02%)
Sep 26, 2002 9.146 9.347 9.046 9.343 46,616 +0.02(+0.21%)
Sep 25, 2002 9.185 9.410 9.185 9.323 51,633 +0.08(+0.83%)
Sep 24, 2002 8.950 9.328 8.950 9.247 58,741 +0.33(+3.65%)
Sep 23, 2002 9.065 9.065 8.850 8.922 143,821 -0.12(-1.32%)
Sep 20, 2002 9.094 9.161 9.041 9.041 98,877 -0.05(-0.58%)
Sep 19, 2002 9.276 9.276 9.017 9.094 52,887 -0.16(-1.71%)
Sep 18, 2002 9.266 9.280 9.137 9.252 310,429 -0.01(-0.10%)
Sep 17, 2002 9.352 9.376 9.261 9.261 71,074 -0.11(-1.12%)
Sep 16, 2002 9.472 9.472 9.280 9.366 37,209 -0.06(-0.66%)
Sep 13, 2002 9.323 9.443 9.319 9.429 47,452 +0.11(+1.13%)
Sep 12, 2002 9.414 9.414 9.280 9.323 37,000 -0.09(-0.97%)
Sep 11, 2002 9.419 9.448 9.376 9.414 75,673 +0.01(+0.15%)
Sep 10, 2002 9.376 9.491 9.352 9.400 47,452 -0.03(-0.36%)
Sep 09, 2002 9.419 9.467 9.352 9.433 18,604 +0.04(+0.41%)
Sep 06, 2002 9.328 9.448 9.328 9.395 81,735 +0.09(+0.98%)
Sep 05, 2002 9.563 9.563 9.304 9.304 97,205 -0.23(-2.46%)
Sep 04, 2002 9.711 9.783 9.424 9.539 118,736 -0.15(-1.53%)
Sep 03, 2002 9.730 9.730 9.596 9.687 39,091 -0.04(-0.44%)
Aug 30, 2002 9.754 9.754 9.639 9.730 84,244 -0.02(-0.25%)
Aug 29, 2002 9.615 9.807 9.615 9.754 125,426 +0.19(+1.95%)
Aug 28, 2002 9.567 9.615 9.534 9.567 23,412 -0.02(-0.20%)
Aug 27, 2002 9.639 9.687 9.572 9.587 48,498 -0.08(-0.79%)
Aug 26, 2002 9.615 9.663 9.582 9.663 35,955 +0.07(+0.70%)
Aug 23, 2002 9.462 9.682 9.462 9.596 42,017 +0.01(+0.15%)
Aug 22, 2002 9.673 9.682 9.563 9.582 100,967 -0.06(-0.64%)
Aug 21, 2002 9.328 9.687 9.328 9.644 75,046 -0.03(-0.30%)
Aug 20, 2002 9.663 9.677 9.567 9.673 12,751 -0.09(-0.88%)
Aug 16, 2002 9.711 9.830 9.663 9.759 107,030 +0.00(+0.05%)
Aug 15, 2002 9.711 9.783 9.644 9.754 198,800 +0.00(+0.00%)
Aug 14, 2002 9.783 9.830 9.644 9.754 200,472 -0.04(-0.39%)
Aug 13, 2002 9.701 9.830 9.677 9.792 134,414 +0.09(+0.89%)
Aug 12, 2002 9.591 9.706 9.591 9.706 33,028 +0.14(+1.45%)
Aug 07, 2002 9.496 9.682 9.472 9.567 95,950 +0.12(+1.27%)
Aug 06, 2002 9.520 9.677 9.371 9.448 47,870 -0.07(-0.75%)
Aug 05, 2002 9.567 9.567 9.414 9.520 16,305 -0.06(-0.60%)
Aug 02, 2002 9.697 9.740 9.529 9.577 87,171 -0.16(-1.62%)
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.