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 (%)
Dec 30, 2022 9.353 9.504 9.325 9.485 692,308 +0.07(+0.70%)
Dec 29, 2022 9.372 9.490 9.325 9.419 517,996 +0.15(+1.63%)
Dec 28, 2022 9.533 9.561 9.240 9.268 554,087 -0.21(-2.19%)
Dec 27, 2022 9.533 9.552 9.434 9.476 243,304 -0.05(-0.50%)
Dec 23, 2022 9.363 9.547 9.353 9.523 321,706 +0.10(+1.10%)
Dec 22, 2022 9.306 9.457 9.221 9.419 238,035 -0.03(-0.30%)
Dec 21, 2022 9.495 9.670 9.438 9.448 317,693 +0.03(+0.30%)
Dec 20, 2022 9.429 9.497 9.306 9.419 519,999 -0.06(-0.60%)
Dec 19, 2022 9.703 9.731 9.457 9.476 449,637 -0.20(-2.05%)
Dec 16, 2022 9.721 9.936 9.516 9.674 3,052,767 -0.23(-2.35%)
Dec 15, 2022 10.08 10.16 9.889 9.908 586,053 -0.35(-3.37%)
Dec 14, 2022 10.27 10.45 10.20 10.25 480,339 +0.04(+0.37%)
Dec 13, 2022 10.31 10.45 10.08 10.22 837,064 +0.14(+1.39%)
Dec 12, 2022 10.14 10.19 9.964 10.08 452,772 -0.07(-0.64%)
Dec 09, 2022 10.11 10.21 10.06 10.14 216,285 -0.02(-0.18%)
Dec 08, 2022 10.19 10.32 10.10 10.16 256,399 +0.03(+0.28%)
Dec 07, 2022 10.06 10.34 10.06 10.13 431,239 +0.02(+0.18%)
Dec 06, 2022 10.13 10.23 10.08 10.11 387,581 +0.00(+0.00%)
Dec 05, 2022 10.22 10.34 10.10 10.11 270,711 -0.25(-2.43%)
Dec 02, 2022 10.26 10.50 10.22 10.36 321,440 -0.06(-0.54%)
Dec 01, 2022 10.55 10.63 10.24 10.42 405,968 -0.03(-0.27%)
Nov 30, 2022 10.32 10.50 10.20 10.45 538,051 +0.07(+0.72%)
Nov 29, 2022 10.17 10.37 10.10 10.37 519,197 +0.29(+2.87%)
Nov 28, 2022 10.40 10.44 10.08 10.08 493,446 -0.40(-3.83%)
Nov 25, 2022 10.47 10.51 10.41 10.49 116,959 +0.06(+0.54%)
Nov 23, 2022 10.33 10.43 10.22 10.43 197,590 +0.10(+0.99%)
Nov 22, 2022 10.25 10.37 10.19 10.33 272,949 +0.13(+1.28%)
Nov 21, 2022 10.21 10.29 10.13 10.20 306,077 -0.09(-0.91%)
Nov 18, 2022 10.45 10.46 10.24 10.29 374,564 +0.05(+0.45%)
Nov 17, 2022 9.954 10.24 9.954 10.24 472,036 +0.14(+1.38%)
Nov 16, 2022 10.26 10.26 10.08 10.10 342,257 -0.16(-1.55%)
Nov 15, 2022 10.34 10.34 10.10 10.26 421,177 +0.17(+1.66%)
Nov 14, 2022 10.04 10.23 9.945 10.09 441,580 -0.02(-0.18%)
Nov 11, 2022 10.04 10.15 9.982 10.11 395,169 +0.01(+0.09%)
Nov 10, 2022 9.805 10.13 9.777 10.10 514,522 +0.70(+7.44%)
Nov 09, 2022 9.395 9.534 9.320 9.404 757,142 -0.03(-0.30%)
Nov 08, 2022 9.516 9.553 9.404 9.432 452,767 -0.02(-0.20%)
Nov 07, 2022 9.395 9.479 9.152 9.451 504,751 +0.11(+1.20%)
Nov 04, 2022 8.984 9.348 8.900 9.339 443,627 +0.49(+5.48%)
Nov 03, 2022 8.760 8.863 8.191 8.853 938,139 +0.43(+5.09%)
Nov 02, 2022 8.686 8.359 8.424 915,437 -0.27(-3.11%)
Nov 01, 2022 8.546 8.727 8.396 8.695 697,088 +0.02(+0.22%)
Oct 31, 2022 8.564 8.700 8.536 8.676 607,622 +0.02(+0.22%)
Oct 28, 2022 8.527 8.676 8.387 8.658 441,201 +0.18(+2.09%)
Oct 27, 2022 8.490 8.639 8.420 8.480 546,201 +0.07(+0.78%)
Oct 26, 2022 8.648 8.676 8.387 8.415 584,911 -0.15(-1.74%)
Oct 25, 2022 8.247 8.658 8.247 8.564 488,613 +0.36(+4.44%)
Oct 24, 2022 8.256 8.303 8.140 8.200 471,156 +0.03(+0.34%)
Oct 21, 2022 8.004 8.172 7.916 8.172 540,052 +0.28(+3.55%)
Oct 20, 2022 7.921 8.070 7.846 7.893 817,786 -0.06(-0.70%)
Oct 19, 2022 8.088 8.154 7.855 7.949 451,902 -0.23(-2.85%)
Oct 18, 2022 8.266 8.378 8.070 8.182 404,753 +0.09(+1.15%)
Oct 17, 2022 8.014 8.144 7.990 8.088 563,418 +0.28(+3.58%)
Oct 14, 2022 8.135 8.219 7.776 7.809 460,753 -0.21(-2.56%)
Oct 13, 2022 7.622 8.051 7.529 8.014 640,615 +0.22(+2.87%)
Oct 12, 2022 7.874 7.883 7.734 7.790 516,653 -0.05(-0.60%)
Oct 11, 2022 7.585 7.939 7.519 7.837 716,306 +0.22(+2.94%)
Oct 10, 2022 7.445 7.715 7.445 7.613 394,359 +0.18(+2.38%)
Oct 07, 2022 7.501 7.557 7.333 7.435 682,429 -0.11(-1.48%)
Oct 06, 2022 7.445 7.585 7.398 7.547 904,751 +0.07(+0.87%)
Oct 05, 2022 7.445 7.538 7.267 7.482 584,900 -0.13(-1.72%)
Oct 04, 2022 7.398 7.627 7.342 7.613 537,847 +0.35(+4.75%)
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.