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 (%)
Feb 26, 2021 9.688 9.775 9.383 9.566 785,445 -0.08(-0.81%)
Feb 25, 2021 9.976 10.18 9.601 9.644 547,747 -0.28(-2.81%)
Feb 24, 2021 9.897 10.03 9.766 9.923 503,615 +0.04(+0.44%)
Feb 23, 2021 9.915 10.03 9.705 9.880 549,457 +0.15(+1.52%)
Feb 22, 2021 9.383 9.792 9.374 9.731 422,633 +0.37(+4.01%)
Feb 19, 2021 9.252 9.356 9.077 9.356 478,446 +0.17(+1.80%)
Feb 18, 2021 9.147 9.304 8.999 9.191 417,875 +0.02(+0.19%)
Feb 17, 2021 9.016 9.173 8.947 9.173 280,392 +0.05(+0.57%)
Feb 16, 2021 9.322 9.356 9.082 9.121 454,371 -0.11(-1.23%)
Feb 12, 2021 9.121 9.261 8.990 9.234 350,004 +0.12(+1.34%)
Feb 11, 2021 8.938 9.112 8.868 9.112 485,779 +0.25(+2.85%)
Feb 10, 2021 8.772 8.955 8.720 8.859 315,368 +0.14(+1.60%)
Feb 09, 2021 8.554 8.720 8.467 8.720 338,248 +0.17(+1.94%)
Feb 08, 2021 8.502 8.589 8.371 8.554 496,236 +0.12(+1.45%)
Feb 05, 2021 8.458 8.458 8.275 8.432 298,512 -0.01(-0.10%)
Feb 04, 2021 8.258 8.554 8.258 8.441 447,202 +0.17(+2.00%)
Feb 03, 2021 8.197 8.297 7.944 8.275 526,208 +0.05(+0.64%)
Feb 02, 2021 8.188 8.223 7.996 8.223 394,238 +0.13(+1.62%)
Feb 01, 2021 8.118 8.118 7.926 8.092 823,880 +0.03(+0.32%)
Jan 29, 2021 8.240 8.380 7.983 8.066 1,311,483 -0.24(-2.84%)
Jan 28, 2021 8.519 8.585 8.136 8.301 869,871 -0.10(-1.14%)
Jan 27, 2021 8.301 8.572 8.249 8.397 964,972 -0.02(-0.21%)
Jan 26, 2021 8.476 8.498 8.188 8.415 421,573 +0.09(+1.05%)
Jan 25, 2021 8.110 8.511 8.066 8.328 574,500 +0.10(+1.27%)
Jan 22, 2021 7.900 8.223 7.839 8.223 515,029 +0.16(+1.95%)
Jan 21, 2021 8.371 8.371 7.905 8.066 469,139 -0.31(-3.65%)
Jan 20, 2021 8.328 8.572 8.293 8.371 624,278 +0.06(+0.73%)
Jan 19, 2021 8.380 8.389 8.171 8.310 873,049 +0.03(+0.42%)
Jan 15, 2021 8.118 8.275 7.979 8.275 785,330 +0.05(+0.64%)
Jan 14, 2021 7.839 8.301 7.830 8.223 540,398 +0.41(+5.25%)
Jan 13, 2021 8.075 8.083 7.682 7.813 550,143 +0.21(+2.75%)
Jan 12, 2021 7.447 7.612 7.386 7.604 307,955 +0.20(+2.71%)
Jan 11, 2021 7.412 7.539 7.360 7.403 415,898 -0.13(-1.74%)
Jan 08, 2021 7.621 7.621 7.394 7.534 364,568 +0.00(+0.00%)
Jan 07, 2021 7.708 7.708 7.333 7.534 410,899 -0.13(-1.71%)
Jan 06, 2021 7.394 7.778 7.386 7.665 915,870 +0.40(+5.52%)
Jan 05, 2021 7.159 7.351 7.133 7.264 422,146 +0.01(+0.12%)
Jan 04, 2021 7.639 7.717 7.097 7.255 410,885 -0.29(-3.82%)
Dec 31, 2020 7.543 7.543 7.543 525,549 +0.10(+1.41%)
Dec 30, 2020 7.429 7.560 7.307 7.438 525,549 +0.02(+0.24%)
Dec 29, 2020 7.543 7.595 7.248 7.421 501,023 -0.04(-0.58%)
Dec 28, 2020 7.421 7.560 7.307 7.464 670,820 +0.05(+0.71%)
Dec 24, 2020 7.368 7.412 7.124 7.412 358,834 +0.19(+2.66%)
Dec 23, 2020 7.220 7.421 7.159 7.220 356,651 +0.01(+0.12%)
Dec 22, 2020 7.159 7.246 7.037 7.211 376,308 +0.04(+0.61%)
Dec 21, 2020 7.229 7.246 6.993 7.168 590,281 -0.08(-1.08%)
Dec 18, 2020 7.551 7.717 7.133 7.246 2,188,443 -0.38(-5.03%)
Dec 17, 2020 7.682 7.682 7.440 7.630 388,206 +0.07(+0.92%)
Dec 16, 2020 7.674 7.726 7.438 7.560 688,609 -0.10(-1.37%)
Dec 15, 2020 7.639 7.665 7.307 7.665 669,652 +0.41(+5.65%)
Dec 14, 2020 7.368 7.743 7.229 7.255 723,063 +0.08(+1.09%)
Dec 11, 2020 7.054 7.176 6.985 7.176 580,511 -0.01(-0.12%)
Dec 10, 2020 7.072 7.203 7.011 7.185 788,506 +0.03(+0.49%)
Dec 09, 2020 7.185 7.194 6.976 7.150 661,423 +0.07(+0.99%)
Dec 08, 2020 6.976 7.115 6.958 7.081 593,611 +0.05(+0.74%)
Dec 07, 2020 7.211 7.316 6.993 7.028 643,241 -0.18(-2.54%)
Dec 04, 2020 7.028 7.272 7.002 7.211 579,938 +0.29(+4.16%)
Dec 03, 2020 6.819 6.993 6.775 6.924 601,834 +0.18(+2.72%)
Dec 02, 2020 6.505 6.819 6.435 6.740 591,101 +0.20(+3.07%)
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.