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 31, 2014 11.88 11.66 11.66 11.66 954,329 -0.16(-1.32%)
Dec 30, 2014 11.67 11.83 11.66 11.82 765,244 +0.08(+0.69%)
Dec 29, 2014 11.63 11.74 11.58 11.74 684,919 +0.11(+0.91%)
Dec 26, 2014 11.68 11.70 11.58 11.63 513,763 -0.01(-0.05%)
Dec 24, 2014 11.63 11.64 11.64 11.64 250,471 +0.04(+0.38%)
Dec 23, 2014 11.58 11.60 11.52 11.60 763,145 +0.01(+0.05%)
Dec 22, 2014 11.44 11.61 11.43 11.59 649,545 +0.14(+1.20%)
Dec 19, 2014 11.40 11.46 11.30 11.45 1,877,541 +0.06(+0.49%)
Dec 18, 2014 11.42 11.43 11.28 11.40 1,064,391 +0.06(+0.49%)
Dec 17, 2014 11.08 11.35 11.02 11.34 3,077,034 +0.31(+2.82%)
Dec 16, 2014 10.97 11.12 10.93 11.03 1,609,653 +0.04(+0.39%)
Dec 15, 2014 11.16 11.17 10.95 10.99 805,321 -0.15(-1.33%)
Dec 12, 2014 11.14 11.26 11.12 11.13 874,201 -0.10(-0.93%)
Dec 11, 2014 11.19 11.25 11.09 11.24 670,961 +0.12(+1.05%)
Dec 10, 2014 11.15 11.17 11.08 11.12 460,704 -0.04(-0.33%)
Dec 09, 2014 10.96 11.21 10.96 11.16 781,839 +0.11(+1.00%)
Dec 08, 2014 11.15 11.26 11.02 11.05 574,923 -0.06(-0.50%)
Dec 05, 2014 11.07 11.14 11.05 11.10 958,306 -0.04(-0.33%)
Dec 04, 2014 11.11 11.17 11.06 11.14 763,628 -0.01(-0.05%)
Dec 03, 2014 11.16 11.19 11.08 11.15 687,839 +0.01(+0.05%)
Dec 02, 2014 10.99 11.14 10.88 11.14 953,677 +0.15(+1.40%)
Dec 01, 2014 10.99 11.10 10.98 10.99 495,085 -0.03(-0.28%)
Nov 28, 2014 11.05 11.20 11.01 11.02 392,913 -0.03(-0.28%)
Nov 26, 2014 10.92 11.05 11.05 11.05 346,883 +0.14(+1.30%)
Nov 25, 2014 10.95 10.97 10.87 10.91 759,927 +0.00(+0.00%)
Nov 24, 2014 10.86 10.93 10.79 10.91 378,566 +0.08(+0.74%)
Nov 21, 2014 10.93 10.93 10.78 10.83 664,478 +0.01(+0.06%)
Nov 20, 2014 10.78 10.83 10.76 10.82 583,073 +0.02(+0.17%)
Nov 19, 2014 10.85 10.88 10.76 10.80 727,980 -0.06(-0.57%)
Nov 18, 2014 10.81 10.88 10.78 10.86 573,931 +0.08(+0.74%)
Nov 17, 2014 10.80 10.84 10.76 10.78 590,253 -0.02(-0.17%)
Nov 14, 2014 10.83 10.83 10.72 10.80 720,863 +0.01(+0.06%)
Nov 13, 2014 10.78 10.86 10.76 10.80 332,907 +0.05(+0.46%)
Nov 12, 2014 10.83 10.83 10.70 10.75 427,333 -0.09(-0.79%)
Nov 11, 2014 10.88 10.89 10.80 10.83 515,552 -0.07(-0.68%)
Nov 10, 2014 10.79 10.92 10.78 10.91 895,548 +0.11(+1.03%)
Nov 07, 2014 10.80 10.84 10.68 10.80 648,497 +0.00(+0.00%)
Nov 06, 2014 10.92 10.96 10.78 10.80 569,420 -0.09(-0.85%)
Nov 05, 2014 11.00 11.02 10.84 10.89 452,583 -0.06(-0.51%)
Nov 04, 2014 10.91 10.98 10.88 10.94 783,741 +0.01(+0.06%)
Nov 03, 2014 10.78 11.01 10.73 10.94 1,211,490 +0.18(+1.66%)
Oct 31, 2014 10.72 10.76 10.60 10.76 1,846,672 +0.15(+1.39%)
Oct 30, 2014 10.57 10.64 10.53 10.61 1,111,477 -0.01(-0.12%)
Oct 29, 2014 10.65 10.71 10.52 10.62 774,153 +0.00(+0.00%)
Oct 28, 2014 10.46 10.64 10.45 10.62 1,151,986 +0.15(+1.41%)
Oct 27, 2014 10.38 10.39 10.39 10.48 1,208,576 +0.09(+0.83%)
Oct 24, 2014 10.37 10.47 10.31 10.39 1,408,015 -0.01(-0.12%)
Oct 23, 2014 10.32 10.48 10.27 10.40 3,134,095 +0.13(+1.26%)
Oct 22, 2014 10.27 10.43 10.20 10.27 2,387,473 +0.03(+0.30%)
Oct 21, 2014 10.16 10.25 10.08 10.24 1,140,642 +0.14(+1.34%)
Oct 20, 2014 9.971 10.11 9.971 10.11 1,323,109 +0.10(+0.98%)
Oct 17, 2014 10.13 10.13 9.965 10.01 1,483,818 -0.06(-0.55%)
Oct 16, 2014 9.983 10.13 9.971 10.06 1,197,516 -0.01(-0.06%)
Oct 15, 2014 10.00 10.17 9.922 10.07 1,440,666 +0.01(+0.06%)
Oct 14, 2014 10.01 10.15 9.971 10.06 1,816,467 +0.11(+1.11%)
Oct 13, 2014 9.928 10.06 9.878 9.952 1,238,429 +0.05(+0.50%)
Oct 10, 2014 9.743 9.995 9.734 9.903 999,742 +0.12(+1.19%)
Oct 09, 2014 9.934 10.04 9.786 9.786 1,982,843 -0.14(-1.43%)
Oct 08, 2014 9.768 9.983 9.755 9.928 2,060,854 +0.17(+1.70%)
Oct 07, 2014 9.909 9.934 9.762 9.762 838,149 -0.17(-1.73%)
Oct 06, 2014 9.897 10.00 9.872 9.934 554,153 +0.04(+0.37%)
Oct 03, 2014 9.989 9.989 9.835 9.897 916,884 +0.01(+0.06%)
Oct 02, 2014 9.983 10.06 9.823 9.891 1,623,212 -0.07(-0.74%)
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.