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 (%)
Nov 30, 2011 4.490 4.506 4.413 4.496 1,251,855 +0.15(+3.41%)
Nov 29, 2011 4.406 4.443 4.310 4.347 629,511 -0.06(-1.44%)
Nov 28, 2011 4.437 4.474 4.363 4.411 423,257 +0.12(+2.84%)
Nov 25, 2011 4.316 4.390 4.279 4.289 184,727 -0.04(-0.86%)
Nov 23, 2011 4.496 4.522 4.305 4.326 446,666 -0.21(-4.67%)
Nov 22, 2011 4.617 4.660 4.538 4.538 292,629 -0.07(-1.49%)
Nov 21, 2011 4.676 4.766 4.602 4.607 731,562 -0.16(-3.44%)
Nov 18, 2011 4.819 4.861 4.760 4.771 1,459,101 -0.04(-0.77%)
Nov 17, 2011 4.850 4.901 4.776 4.808 390,248 -0.01(-0.22%)
Nov 16, 2011 4.850 4.930 4.819 4.819 276,701 -0.08(-1.62%)
Nov 15, 2011 4.856 4.956 4.835 4.898 417,910 +0.02(+0.33%)
Nov 14, 2011 5.041 5.041 4.872 4.882 343,742 -0.20(-3.86%)
Nov 11, 2011 4.999 5.094 4.999 5.078 213,698 +0.14(+2.90%)
Nov 10, 2011 4.962 5.004 4.909 4.935 276,480 +0.05(+1.08%)
Nov 09, 2011 4.983 5.041 4.856 4.882 354,095 -0.23(-4.55%)
Nov 08, 2011 5.041 5.136 4.877 5.115 590,161 +0.12(+2.44%)
Nov 07, 2011 4.988 5.025 4.856 4.993 225,380 -0.02(-0.42%)
Nov 04, 2011 4.967 5.036 4.903 5.015 236,558 -0.02(-0.42%)
Nov 03, 2011 5.068 5.068 4.946 5.036 399,570 +0.03(+0.63%)
Nov 02, 2011 4.983 5.052 4.882 5.004 317,434 +0.11(+2.27%)
Nov 01, 2011 4.925 5.094 4.877 4.893 734,465 -0.22(-4.25%)
Oct 31, 2011 5.136 5.237 5.046 5.110 342,311 -0.15(-2.92%)
Oct 28, 2011 5.237 5.322 5.163 5.263 446,551 +0.02(+0.40%)
Oct 27, 2011 5.057 5.322 5.036 5.242 794,143 +0.34(+7.03%)
Oct 26, 2011 5.004 5.163 4.766 4.898 620,157 +0.13(+2.78%)
Oct 25, 2011 4.750 4.840 4.686 4.766 423,710 -0.04(-0.88%)
Oct 24, 2011 4.766 4.813 4.686 4.808 395,351 +0.04(+0.89%)
Oct 21, 2011 4.628 4.766 4.586 4.766 383,329 +0.22(+4.77%)
Oct 20, 2011 4.490 4.559 4.406 4.549 364,499 +0.06(+1.42%)
Oct 19, 2011 4.506 4.607 4.459 4.485 321,404 -0.03(-0.70%)
Oct 18, 2011 4.332 4.570 4.310 4.517 397,349 +0.20(+4.66%)
Oct 17, 2011 4.332 4.422 4.300 4.316 316,257 -0.07(-1.57%)
Oct 14, 2011 4.469 4.469 4.332 4.384 478,553 -0.02(-0.48%)
Oct 13, 2011 4.432 4.485 4.374 4.406 578,063 -0.07(-1.65%)
Oct 12, 2011 4.416 4.522 4.353 4.480 700,242 +0.11(+2.42%)
Oct 11, 2011 4.310 4.453 4.279 4.374 582,765 +0.01(+0.24%)
Oct 10, 2011 4.157 4.363 4.088 4.363 705,095 +0.29(+7.15%)
Oct 07, 2011 4.294 4.363 4.056 4.072 394,852 -0.21(-4.94%)
Oct 06, 2011 4.167 4.294 4.141 4.284 262,100 +0.07(+1.76%)
Oct 05, 2011 4.379 4.395 4.072 4.210 383,229 -0.17(-3.99%)
Oct 04, 2011 3.987 4.390 3.903 4.384 563,697 +0.36(+8.95%)
Oct 03, 2011 4.363 4.395 4.024 4.024 433,307 -0.32(-7.32%)
Sep 30, 2011 4.427 4.496 4.337 4.342 459,984 -0.16(-3.53%)
Sep 29, 2011 4.443 4.512 4.400 4.501 236,496 +0.16(+3.79%)
Sep 28, 2011 4.575 4.644 4.326 4.337 354,223 -0.22(-4.77%)
Sep 27, 2011 4.469 4.628 4.427 4.554 1,012,107 +0.19(+4.37%)
Sep 26, 2011 4.506 4.538 4.289 4.363 737,439 -0.10(-2.14%)
Sep 23, 2011 4.437 4.501 4.406 4.459 428,354 +0.02(+0.36%)
Sep 22, 2011 4.490 4.580 4.406 4.443 1,189,537 -0.19(-4.11%)
Sep 21, 2011 4.819 4.866 4.617 4.633 391,746 -0.19(-3.85%)
Sep 20, 2011 4.877 4.940 4.813 4.819 457,487 -0.04(-0.76%)
Sep 19, 2011 4.930 5.020 4.850 4.856 305,561 -0.17(-3.47%)
Sep 16, 2011 5.068 5.073 4.925 5.030 770,435 -0.05(-0.90%)
Sep 15, 2011 5.061 5.087 5.009 5.076 1,265,294 +0.06(+1.25%)
Sep 14, 2011 5.019 5.066 4.931 5.014 387,901 +0.05(+0.94%)
Sep 13, 2011 4.993 5.066 4.910 4.967 356,076 +0.01(+0.11%)
Sep 12, 2011 4.889 5.024 4.884 4.962 294,716 -0.02(-0.42%)
Sep 09, 2011 5.014 5.076 4.884 4.983 403,485 -0.09(-1.75%)
Sep 08, 2011 5.082 5.144 4.988 5.071 325,106 -0.06(-1.22%)
Sep 07, 2011 5.113 5.149 5.014 5.134 457,541 +0.11(+2.18%)
Sep 06, 2011 4.899 5.045 4.884 5.024 445,520 -0.03(-0.52%)
Sep 02, 2011 5.092 5.181 5.014 5.050 455,990 -0.17(-3.29%)
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.