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 (%)
Apr 30, 2003 10.94 11.03 10.93 10.93 37,000 -0.01(-0.09%)
Apr 29, 2003 10.99 11.06 10.94 10.94 27,593 +0.01(+0.09%)
Apr 28, 2003 10.98 11.01 10.89 10.93 37,836 -0.03(-0.26%)
Apr 25, 2003 10.97 10.99 10.84 10.96 40,554 +0.06(+0.53%)
Apr 24, 2003 10.85 10.93 10.72 10.90 45,571 +0.11(+1.06%)
Apr 23, 2003 10.84 10.84 10.63 10.79 42,226 -0.06(-0.53%)
Apr 22, 2003 10.64 10.85 10.57 10.84 30,311 +0.22(+2.07%)
Apr 21, 2003 10.57 10.62 10.48 10.62 32,819 +0.00(+0.05%)
Apr 17, 2003 10.63 10.64 10.55 10.62 39,300 +0.09(+0.86%)
Apr 16, 2003 10.72 10.79 10.45 10.53 78,182 -0.15(-1.39%)
Apr 15, 2003 10.75 10.75 10.60 10.68 25,921 -0.03(-0.31%)
Apr 14, 2003 10.38 10.71 10.33 10.71 56,859 +0.22(+2.14%)
Apr 11, 2003 10.72 10.77 10.49 10.49 31,565 -0.25(-2.36%)
Apr 10, 2003 10.81 10.86 10.74 10.74 27,593 +0.00(+0.04%)
Apr 09, 2003 10.83 10.85 10.72 10.73 45,153 -0.03(-0.27%)
Apr 08, 2003 10.67 10.85 10.67 10.76 22,367 +0.12(+1.12%)
Apr 07, 2003 10.56 10.76 10.54 10.64 31,774 +0.12(+1.14%)
Apr 04, 2003 10.48 10.60 10.48 10.52 18,604 +0.09(+0.87%)
Apr 03, 2003 10.53 10.55 10.33 10.43 70,029 -0.12(-1.18%)
Apr 02, 2003 10.57 10.71 10.52 10.56 53,724 +0.04(+0.41%)
Apr 01, 2003 10.51 10.61 10.37 10.51 59,159 +0.00(+0.05%)
Mar 31, 2003 10.40 10.60 10.28 10.51 77,764 +0.14(+1.34%)
Mar 28, 2003 10.38 10.40 10.25 10.37 44,108 +0.01(+0.14%)
Mar 27, 2003 10.32 10.40 10.32 10.36 51,215 -0.26(-2.48%)
Mar 26, 2003 10.55 10.76 10.52 10.62 97,832 +0.11(+1.09%)
Mar 25, 2003 10.52 10.69 10.45 10.51 109,538 -0.02(-0.18%)
Mar 24, 2003 10.69 10.76 10.50 10.52 56,023 -0.15(-1.43%)
Mar 21, 2003 10.35 10.68 10.24 10.68 68,357 +0.31(+2.95%)
Mar 20, 2003 10.38 10.40 10.19 10.37 70,029 +0.01(+0.14%)
Mar 19, 2003 10.13 10.36 10.13 10.36 57,068 +0.25(+2.51%)
Mar 18, 2003 10.02 10.10 9.974 10.10 319,209 +0.04(+0.38%)
Mar 17, 2003 10.06 10.14 9.969 10.06 37,000 -0.00(-0.05%)
Mar 14, 2003 10.05 10.17 9.974 10.07 19,231 -0.03(-0.33%)
Mar 13, 2003 10.06 10.17 10.06 10.10 38,673 +0.06(+0.62%)
Mar 12, 2003 9.998 10.08 9.974 10.04 30,311 +0.00(+0.00%)
Mar 11, 2003 10.08 10.09 9.988 10.04 22,994 -0.01(-0.09%)
Mar 10, 2003 10.04 10.05 9.936 10.05 28,220 +0.02(+0.24%)
Mar 07, 2003 10.07 10.12 9.969 10.03 42,644 -0.06(-0.62%)
Mar 06, 2003 10.11 10.11 10.07 10.09 158,454 +0.01(+0.14%)
Mar 05, 2003 10.07 10.12 10.07 10.07 152,392 +0.03(+0.29%)
Mar 04, 2003 10.04 10.09 10.04 10.05 63,131 -0.00(-0.05%)
Mar 03, 2003 10.11 10.11 10.00 10.05 81,735 -0.03(-0.28%)
Feb 28, 2003 10.01 10.10 9.960 10.08 200,681 +0.07(+0.72%)
Feb 27, 2003 10.04 10.05 9.960 10.01 46,407 -0.03(-0.33%)
Feb 26, 2003 10.02 10.04 9.783 10.04 43,271 +0.00(+0.00%)
Feb 25, 2003 9.902 10.06 9.864 10.04 52,469 +0.16(+1.65%)
Feb 24, 2003 10.07 10.07 9.859 9.878 44,944 -0.15(-1.53%)
Feb 21, 2003 9.759 10.14 9.759 10.03 94,487 +0.27(+2.79%)
Feb 20, 2003 9.735 9.759 9.639 9.759 47,034 +0.04(+0.39%)
Feb 19, 2003 9.725 9.735 9.615 9.720 23,830 +0.01(+0.15%)
Feb 18, 2003 9.543 9.706 9.476 9.706 155,110 +0.16(+1.70%)
Feb 14, 2003 9.572 9.582 9.534 9.543 22,576 -0.05(-0.50%)
Feb 13, 2003 9.577 9.606 9.563 9.591 122,708 +0.00(+0.00%)
Feb 12, 2003 9.577 9.634 9.577 9.591 15,469 -0.02(-0.25%)
Feb 11, 2003 9.567 9.630 9.543 9.615 31,983 +0.00(+0.00%)
Feb 10, 2003 9.543 9.658 9.520 9.615 43,899 +0.07(+0.75%)
Feb 07, 2003 9.510 9.563 9.486 9.543 40,972 +0.07(+0.71%)
Feb 06, 2003 9.486 9.587 9.472 9.476 26,966 -0.01(-0.10%)
Feb 05, 2003 9.539 9.543 9.433 9.486 28,847 -0.04(-0.45%)
Feb 04, 2003 9.448 9.534 9.381 9.529 21,740 +0.06(+0.61%)
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.