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 (%)
Mar 29, 2018 9.210 9.210 9.210 0 -0.09(-0.96%)
Mar 28, 2018 9.024 9.315 9.024 9.300 1,015,689 +0.35(+3.91%)
Mar 27, 2018 9.031 9.057 8.793 8.949 793,941 -0.10(-1.07%)
Mar 26, 2018 8.934 9.076 8.800 9.046 653,484 +0.22(+2.45%)
Mar 23, 2018 8.957 9.054 8.815 8.830 711,383 -0.13(-1.41%)
Mar 22, 2018 8.808 9.046 8.793 8.957 1,201,484 +0.13(+1.52%)
Mar 21, 2018 8.838 8.882 8.741 8.823 745,792 -0.03(-0.34%)
Mar 20, 2018 8.920 8.972 8.741 8.853 706,911 -0.04(-0.42%)
Mar 19, 2018 8.875 8.897 8.759 8.890 850,950 -0.01(-0.17%)
Mar 16, 2018 8.766 8.912 8.627 8.905 1,501,520 +0.15(+1.76%)
Mar 15, 2018 8.810 8.824 8.692 8.751 844,846 -0.06(-0.66%)
Mar 14, 2018 8.868 8.883 8.758 8.810 574,530 -0.04(-0.41%)
Mar 13, 2018 8.861 8.941 8.795 8.846 529,046 +0.00(+0.00%)
Mar 12, 2018 8.751 8.923 8.751 8.846 534,927 +0.04(+0.50%)
Mar 09, 2018 8.868 8.868 8.575 8.802 685,557 -0.04(-0.50%)
Mar 08, 2018 8.912 8.971 8.817 8.846 443,083 -0.06(-0.66%)
Mar 07, 2018 8.949 8.905 464,210 +0.04(+0.50%)
Mar 06, 2018 8.824 8.890 8.663 8.861 669,100 +0.07(+0.75%)
Mar 05, 2018 8.766 8.868 8.722 8.795 643,600 +0.01(+0.08%)
Mar 02, 2018 8.656 8.795 8.575 8.788 465,859 +0.09(+1.01%)
Mar 01, 2018 8.583 8.839 8.532 8.700 574,912 +0.08(+0.93%)
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%)
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.