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, 2010 4.726 4.822 4.650 4.793 671,729 +0.09(+1.83%)
Feb 25, 2010 4.611 4.726 4.568 4.707 206,114 +0.03(+0.61%)
Feb 24, 2010 4.669 4.678 4.611 4.678 287,012 +0.02(+0.41%)
Feb 23, 2010 4.688 4.726 4.640 4.659 250,816 -0.05(-1.12%)
Feb 22, 2010 4.769 4.769 4.683 4.712 179,980 -0.05(-1.01%)
Feb 19, 2010 4.664 4.774 4.655 4.760 234,314 +0.06(+1.32%)
Feb 18, 2010 4.607 4.698 4.554 4.698 111,668 +0.10(+2.19%)
Feb 17, 2010 4.607 4.693 4.430 4.597 787,485 +0.00(+0.00%)
Feb 16, 2010 4.583 4.678 4.492 4.597 288,854 +0.05(+1.05%)
Feb 12, 2010 4.391 4.549 4.549 4.549 295,796 +0.11(+2.48%)
Feb 11, 2010 4.257 4.444 4.214 4.439 224,707 +0.18(+4.15%)
Feb 10, 2010 4.281 4.329 4.243 4.262 437,042 -0.03(-0.67%)
Feb 09, 2010 4.444 4.449 4.162 4.291 885,071 -0.09(-2.07%)
Feb 08, 2010 4.549 4.568 4.368 4.382 179,003 -0.19(-4.08%)
Feb 05, 2010 4.501 4.616 4.377 4.568 210,239 +0.08(+1.70%)
Feb 04, 2010 4.602 4.664 4.463 4.492 445,431 -0.15(-3.20%)
Feb 03, 2010 4.631 4.683 4.545 4.640 172,040 -0.02(-0.51%)
Feb 02, 2010 4.688 4.688 4.616 4.664 189,627 +0.02(+0.36%)
Feb 01, 2010 4.559 4.688 4.559 4.647 205,884 +0.09(+2.05%)
Jan 29, 2010 4.592 4.688 4.516 4.554 442,950 -0.03(-0.63%)
Jan 28, 2010 4.568 4.616 4.516 4.583 318,948 +0.02(+0.42%)
Jan 27, 2010 4.473 4.597 4.449 4.564 330,742 +0.06(+1.38%)
Jan 26, 2010 4.501 4.521 4.420 4.501 399,398 +0.02(+0.43%)
Jan 25, 2010 4.468 4.492 4.372 4.482 388,733 +0.05(+1.19%)
Jan 22, 2010 4.454 4.492 4.348 4.430 345,040 -0.02(-0.54%)
Jan 21, 2010 4.530 4.535 4.434 4.454 446,583 -0.04(-0.96%)
Jan 20, 2010 4.396 4.530 4.396 4.497 556,770 +0.07(+1.51%)
Jan 19, 2010 4.449 4.516 4.391 4.430 502,425 -0.02(-0.43%)
Jan 15, 2010 4.382 4.449 4.449 4.449 893,451 +0.11(+2.54%)
Jan 14, 2010 4.329 4.411 4.296 4.339 228,687 +0.01(+0.22%)
Jan 13, 2010 4.324 4.396 4.281 4.329 654,910 -0.00(-0.11%)
Jan 12, 2010 4.372 4.396 4.310 4.334 302,676 -0.11(-2.37%)
Jan 11, 2010 4.444 4.454 4.305 4.439 411,173 -0.00(-0.11%)
Jan 08, 2010 4.478 4.530 4.434 4.444 278,799 -0.05(-1.17%)
Jan 07, 2010 4.511 4.545 4.458 4.497 429,500 +0.01(+0.21%)
Jan 06, 2010 4.578 4.688 4.478 4.487 300,142 -0.09(-1.99%)
Jan 05, 2010 4.712 4.741 4.573 4.578 423,486 -0.18(-3.82%)
Jan 04, 2010 4.635 4.779 4.597 4.760 377,616 +0.20(+4.30%)
Dec 31, 2009 4.650 4.564 4.564 4.564 285,971 -0.07(-1.45%)
Dec 30, 2009 4.568 4.650 4.545 4.631 313,115 +0.06(+1.26%)
Dec 29, 2009 4.506 4.655 4.458 4.573 656,434 +0.07(+1.59%)
Dec 28, 2009 4.434 4.540 4.430 4.501 138,654 +0.08(+1.73%)
Dec 24, 2009 4.497 4.511 4.406 4.425 172,665 -0.05(-1.18%)
Dec 23, 2009 4.545 4.545 4.425 4.478 250,064 -0.06(-1.37%)
Dec 22, 2009 4.726 4.726 4.516 4.540 398,593 -0.18(-3.85%)
Dec 21, 2009 4.779 4.832 4.683 4.722 398,687 -0.03(-0.60%)
Dec 18, 2009 4.616 4.827 4.463 4.750 1,177,594 +0.19(+4.09%)
Dec 17, 2009 4.635 4.664 4.401 4.564 375,255 -0.11(-2.25%)
Dec 16, 2009 4.726 4.798 4.635 4.669 491,502 -0.09(-1.81%)
Dec 15, 2009 4.621 4.779 4.602 4.755 842,666 +0.12(+2.58%)
Dec 14, 2009 4.540 4.650 4.540 4.635 287,934 +0.16(+3.53%)
Dec 11, 2009 4.425 4.487 4.396 4.478 481,107 +0.08(+1.74%)
Dec 10, 2009 4.420 4.468 4.344 4.401 338,616 +0.00(+0.11%)
Dec 09, 2009 4.497 4.525 4.368 4.396 313,318 -0.11(-2.34%)
Dec 08, 2009 4.611 4.741 4.492 4.501 951,015 -0.14(-3.09%)
Dec 07, 2009 4.678 4.717 4.611 4.645 291,463 -0.07(-1.42%)
Dec 04, 2009 4.568 4.722 4.554 4.712 595,514 +0.24(+5.35%)
Dec 03, 2009 4.219 4.669 4.133 4.473 275,180 -0.07(-1.58%)
Dec 02, 2009 4.411 4.568 4.387 4.545 518,381 +0.10(+2.26%)
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.