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, 2018 8.692 8.749 8.597 8.619 808,771 -0.01(-0.17%)
Feb 27, 2018 8.978 9.022 8.634 8.634 631,921 -0.31(-3.52%)
Feb 26, 2018 8.773 8.949 8.678 8.949 650,854 +0.24(+2.77%)
Feb 23, 2018 8.671 8.758 8.568 8.707 514,098 +0.07(+0.85%)
Feb 22, 2018 8.634 1,125,680 +0.02(+0.25%)
Feb 21, 2018 8.832 8.941 8.612 8.612 683,960 -0.23(-2.57%)
Feb 20, 2018 8.868 8.985 8.773 8.839 939,732 -0.04(-0.41%)
Feb 16, 2018 8.875 8.875 8.875 0 +0.29(+3.32%)
Feb 15, 2018 8.553 8.671 8.553 8.590 986,932 +0.10(+1.12%)
Feb 14, 2018 8.517 8.575 8.371 8.495 732,274 -0.11(-1.28%)
Feb 13, 2018 8.597 8.714 8.517 8.605 1,055,569 -0.01(-0.17%)
Feb 12, 2018 8.605 8.692 8.334 8.619 1,228,308 +0.02(+0.26%)
Feb 09, 2018 8.495 8.685 8.312 8.597 1,031,200 +0.14(+1.64%)
Feb 08, 2018 8.795 8.810 8.458 8.458 1,034,206 -0.34(-3.91%)
Feb 07, 2018 8.978 9.014 8.802 8.802 1,648,092 -0.20(-2.27%)
Feb 06, 2018 8.963 9.161 8.832 9.007 1,280,158 -0.26(-2.76%)
Feb 05, 2018 9.388 9.439 9.073 9.263 767,763 -0.20(-2.16%)
Feb 02, 2018 9.410 9.468 9.249 9.468 1,449,485 -0.02(-0.23%)
Feb 01, 2018 9.658 9.702 9.453 9.490 691,736 -0.18(-1.89%)
Jan 31, 2018 9.702 9.710 9.527 9.673 758,800 +0.04(+0.38%)
Jan 30, 2018 9.761 9.827 9.629 9.636 586,752 -0.17(-1.72%)
Jan 29, 2018 9.870 9.914 9.673 9.805 395,806 -0.12(-1.18%)
Jan 26, 2018 10.08 10.08 9.845 9.922 464,406 -0.15(-1.45%)
Jan 25, 2018 10.10 10.12 9.907 10.07 840,898 -0.01(-0.14%)
Jan 24, 2018 10.21 10.22 10.00 10.08 494,811 -0.16(-1.57%)
Jan 23, 2018 10.18 10.30 10.18 10.24 705,968 +0.07(+0.65%)
Jan 22, 2018 10.06 10.18 10.02 10.18 395,827 +0.13(+1.31%)
Jan 19, 2018 9.914 10.05 9.870 10.05 732,494 +0.12(+1.25%)
Jan 18, 2018 10.03 10.03 9.907 9.922 623,116 -0.11(-1.09%)
Jan 17, 2018 9.995 10.13 9.944 10.03 852,571 +0.10(+1.03%)
Jan 16, 2018 10.15 10.20 9.929 9.929 847,808 -0.13(-1.31%)
Jan 12, 2018 10.06 10.06 10.06 0 -0.12(-1.15%)
Jan 11, 2018 10.19 10.23 10.13 10.18 535,365 +0.03(+0.29%)
Jan 10, 2018 10.22 10.22 10.02 10.15 955,655 -0.12(-1.14%)
Jan 09, 2018 10.66 10.66 10.26 10.27 880,435 -0.42(-3.90%)
Jan 08, 2018 10.61 10.68 10.54 10.68 1,441,171 +0.07(+0.69%)
Jan 05, 2018 10.51 10.72 10.49 10.61 721,027 +0.10(+0.90%)
Jan 04, 2018 10.76 10.77 10.50 10.51 430,906 -0.17(-1.58%)
Jan 03, 2018 10.84 10.89 10.64 10.68 491,378 -0.14(-1.28%)
Jan 02, 2018 10.84 10.94 10.73 10.82 628,860 +0.04(+0.41%)
Dec 29, 2017 10.78 10.78 10.78 0 -0.07(-0.61%)
Dec 28, 2017 10.76 10.85 10.65 10.84 443,305 +0.11(+1.02%)
Dec 27, 2017 10.75 10.85 10.72 10.73 334,271 +0.02(+0.21%)
Dec 26, 2017 10.55 10.76 10.52 10.71 336,794 +0.21(+2.02%)
Dec 22, 2017 10.39 10.57 10.34 10.50 641,380 +0.09(+0.84%)
Dec 21, 2017 10.41 10.49 10.36 10.41 340,676 +0.01(+0.07%)
Dec 20, 2017 10.40 10.54 10.40 10.40 620,340 -0.01(-0.07%)
Dec 19, 2017 10.59 10.63 10.41 10.41 716,869 -0.21(-2.00%)
Dec 18, 2017 10.69 10.81 10.59 10.62 908,208 +0.01(+0.14%)
Dec 15, 2017 10.39 10.68 10.39 10.61 3,673,550 +0.22(+2.15%)
Dec 14, 2017 10.39 10.57 10.38 10.39 646,262 -0.04(-0.41%)
Dec 13, 2017 10.36 10.52 10.36 10.43 614,276 +0.06(+0.56%)
Dec 12, 2017 10.30 10.42 10.19 10.37 987,784 +0.04(+0.35%)
Dec 11, 2017 10.48 10.62 10.33 10.34 825,258 -0.11(-1.04%)
Dec 08, 2017 10.34 10.49 10.30 10.44 609,093 +0.00(+0.00%)
Dec 07, 2017 10.32 10.45 10.23 522,146 +0.00(+0.00%)
Dec 06, 2017 10.41 10.53 10.31 10.34 1,299,265 -0.01(-0.07%)
Dec 05, 2017 10.68 10.72 10.35 10.35 706,186 -0.34(-3.17%)
Dec 04, 2017 10.50 10.71 10.49 10.69 743,574 +0.26(+2.49%)
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.