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 28, 2014 9.937 9.967 9.777 9.926 928,189 +0.02(+0.24%)
Feb 27, 2014 9.961 10.03 9.801 9.902 780,589 -0.06(-0.60%)
Feb 26, 2014 9.937 9.985 9.884 9.961 244,038 +0.05(+0.54%)
Feb 25, 2014 9.884 9.961 9.842 9.908 410,681 +0.05(+0.48%)
Feb 24, 2014 9.866 9.949 9.789 9.860 882,236 +0.07(+0.73%)
Feb 21, 2014 9.807 9.848 9.706 9.789 387,862 +0.01(+0.06%)
Feb 20, 2014 9.789 9.854 9.729 9.783 298,217 +0.03(+0.30%)
Feb 19, 2014 9.723 9.848 9.723 9.753 360,025 +0.01(+0.06%)
Feb 18, 2014 9.741 9.765 9.676 9.747 338,594 +0.01(+0.06%)
Feb 14, 2014 9.694 9.741 9.741 9.741 530,334 +0.05(+0.55%)
Feb 13, 2014 9.593 9.694 9.563 9.688 429,471 +0.05(+0.56%)
Feb 12, 2014 9.551 9.658 9.480 9.634 723,612 +0.08(+0.81%)
Feb 11, 2014 9.480 9.593 9.414 9.557 344,537 +0.11(+1.13%)
Feb 10, 2014 9.290 9.486 9.224 9.450 523,969 +0.13(+1.40%)
Feb 07, 2014 9.272 9.331 9.230 9.319 242,323 +0.07(+0.71%)
Feb 06, 2014 9.159 9.278 9.141 9.254 416,157 +0.13(+1.43%)
Feb 05, 2014 9.194 9.206 9.076 9.123 255,075 -0.11(-1.16%)
Feb 04, 2014 9.212 9.290 9.099 9.230 346,670 +0.08(+0.84%)
Feb 03, 2014 9.450 9.480 9.147 9.153 456,038 -0.34(-3.57%)
Jan 31, 2014 9.313 9.515 9.266 9.492 722,045 +0.04(+0.44%)
Jan 30, 2014 9.212 9.533 9.194 9.450 544,380 +0.26(+2.78%)
Jan 29, 2014 9.248 9.311 9.165 9.194 322,439 -0.11(-1.21%)
Jan 28, 2014 9.224 9.337 9.159 9.307 591,018 +0.10(+1.03%)
Jan 27, 2014 9.296 9.325 9.171 9.212 850,635 -0.08(-0.90%)
Jan 24, 2014 9.301 9.355 9.206 9.296 330,022 -0.08(-0.82%)
Jan 23, 2014 9.414 9.452 9.325 9.373 238,800 -0.07(-0.69%)
Jan 22, 2014 9.337 9.462 9.206 9.438 243,984 +0.13(+1.40%)
Jan 21, 2014 9.307 9.307 9.194 9.307 332,798 +0.05(+0.58%)
Jan 17, 2014 9.301 9.254 9.254 9.254 351,986 -0.08(-0.89%)
Jan 16, 2014 9.266 9.370 9.224 9.337 227,476 +0.02(+0.26%)
Jan 15, 2014 9.307 9.402 9.301 9.313 233,177 +0.01(+0.06%)
Jan 14, 2014 9.260 9.349 9.183 9.307 352,381 +0.08(+0.90%)
Jan 13, 2014 9.290 9.343 9.165 9.224 237,593 -0.11(-1.21%)
Jan 10, 2014 9.337 9.385 9.307 9.337 179,196 +0.02(+0.26%)
Jan 09, 2014 9.224 9.313 9.099 9.313 378,741 +0.13(+1.42%)
Jan 08, 2014 9.337 9.367 9.162 9.183 542,825 -0.18(-1.97%)
Jan 07, 2014 9.307 9.414 9.272 9.367 344,031 +0.07(+0.70%)
Jan 06, 2014 9.402 9.432 9.290 9.301 484,877 -0.08(-0.89%)
Jan 03, 2014 9.290 9.397 9.260 9.385 364,571 +0.09(+0.96%)
Jan 02, 2014 9.355 9.355 9.194 9.296 355,263 -0.06(-0.64%)
Dec 31, 2013 9.432 9.355 9.355 9.355 566,677 -0.05(-0.57%)
Dec 30, 2013 9.349 9.414 9.349 9.408 245,813 +0.03(+0.32%)
Dec 27, 2013 9.408 9.408 9.313 9.379 561,745 +0.01(+0.06%)
Dec 26, 2013 9.397 9.474 9.373 9.373 420,830 +0.02(+0.25%)
Dec 24, 2013 9.337 9.438 9.319 9.349 144,174 +0.01(+0.06%)
Dec 23, 2013 9.290 9.432 9.281 9.343 681,099 +0.09(+0.96%)
Dec 20, 2013 9.159 9.254 9.135 9.254 1,904,049 +0.08(+0.91%)
Dec 19, 2013 9.206 9.248 9.111 9.171 337,152 -0.09(-0.96%)
Dec 18, 2013 9.070 9.272 8.975 9.260 646,197 +0.21(+2.28%)
Dec 17, 2013 9.100 9.130 8.995 9.053 527,046 -0.04(-0.45%)
Dec 16, 2013 8.965 9.106 8.889 9.094 679,211 +0.14(+1.57%)
Dec 13, 2013 8.983 9.071 8.912 8.954 582,834 -0.01(-0.13%)
Dec 12, 2013 8.965 9.000 8.842 8.965 677,359 -0.01(-0.07%)
Dec 11, 2013 9.153 9.200 8.936 8.971 497,551 -0.19(-2.05%)
Dec 10, 2013 9.194 9.276 9.115 9.159 244,572 -0.06(-0.70%)
Dec 09, 2013 9.224 9.247 9.153 9.224 394,338 +0.00(+0.00%)
Dec 06, 2013 9.083 9.241 9.083 9.224 398,944 +0.18(+2.01%)
Dec 05, 2013 9.071 9.100 9.018 9.042 267,399 -0.05(-0.52%)
Dec 04, 2013 9.089 9.188 9.042 9.089 365,267 -0.05(-0.58%)
Dec 03, 2013 9.188 9.218 9.094 9.141 277,208 -0.04(-0.38%)
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.