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, 2012 6.585 6.689 6.563 6.580 526,103 -0.03(-0.41%)
Apr 27, 2012 6.552 6.662 6.530 6.607 330,340 +0.07(+1.00%)
Apr 26, 2012 6.558 6.580 6.530 6.541 228,651 -0.04(-0.66%)
Apr 25, 2012 6.547 6.645 6.438 6.585 366,237 +0.04(+0.58%)
Apr 24, 2012 6.367 6.547 6.356 6.547 427,125 +0.18(+2.83%)
Apr 23, 2012 6.394 6.432 6.306 6.367 344,430 -0.11(-1.77%)
Apr 20, 2012 6.476 6.520 6.427 6.481 571,362 +0.05(+0.85%)
Apr 19, 2012 6.399 6.427 6.285 6.427 295,504 +0.03(+0.43%)
Apr 18, 2012 6.432 6.476 6.367 6.399 293,592 -0.08(-1.18%)
Apr 17, 2012 6.481 6.530 6.454 6.476 399,351 +0.03(+0.42%)
Apr 16, 2012 6.448 6.514 6.421 6.448 926,627 +0.04(+0.68%)
Apr 13, 2012 6.345 6.465 6.306 6.405 423,181 +0.03(+0.43%)
Apr 12, 2012 6.361 6.416 6.323 6.377 348,229 +0.00(+0.00%)
Apr 11, 2012 6.224 6.399 6.170 6.377 351,839 +0.21(+3.37%)
Apr 10, 2012 6.290 6.312 6.159 6.170 421,053 -0.11(-1.83%)
Apr 09, 2012 6.285 6.345 6.224 6.285 337,096 -0.10(-1.54%)
Apr 05, 2012 6.367 6.448 6.339 6.383 124,997 -0.03(-0.43%)
Apr 04, 2012 6.498 6.509 6.388 6.410 173,303 -0.16(-2.41%)
Apr 03, 2012 6.662 6.694 6.552 6.569 312,339 -0.11(-1.64%)
Apr 02, 2012 6.667 6.727 6.612 6.678 349,497 +0.00(+0.00%)
Mar 30, 2012 6.662 6.765 6.640 6.678 464,000 +0.05(+0.83%)
Mar 29, 2012 6.580 6.656 6.547 6.623 189,085 +0.02(+0.25%)
Mar 28, 2012 6.612 6.645 6.558 6.607 222,715 -0.02(-0.25%)
Mar 27, 2012 6.667 6.749 6.623 6.623 303,510 -0.06(-0.90%)
Mar 26, 2012 6.683 6.749 6.607 6.683 1,048,382 +0.08(+1.16%)
Mar 23, 2012 6.547 6.607 6.514 6.607 343,305 +0.08(+1.17%)
Mar 22, 2012 6.563 6.574 6.509 6.530 257,135 -0.09(-1.32%)
Mar 21, 2012 6.612 6.662 6.585 6.618 362,566 +0.02(+0.25%)
Mar 20, 2012 6.558 6.623 6.547 6.601 339,336 +0.00(+0.00%)
Mar 19, 2012 6.443 6.634 6.443 6.601 243,966 +0.16(+2.46%)
Mar 16, 2012 6.448 6.465 6.421 6.443 513,400 +0.06(+0.97%)
Mar 15, 2012 6.295 6.408 6.290 6.381 473,889 +0.08(+1.28%)
Mar 14, 2012 6.306 6.360 6.268 6.300 627,835 -0.02(-0.34%)
Mar 13, 2012 6.236 6.327 6.203 6.322 467,317 +0.15(+2.45%)
Mar 12, 2012 6.192 6.230 6.133 6.171 184,856 -0.01(-0.17%)
Mar 09, 2012 6.074 6.230 6.047 6.182 360,807 +0.10(+1.68%)
Mar 08, 2012 6.171 6.192 6.020 6.079 258,029 -0.07(-1.14%)
Mar 07, 2012 6.171 6.198 6.069 6.149 168,037 -0.01(-0.09%)
Mar 06, 2012 6.128 6.225 6.106 6.155 623,777 -0.04(-0.61%)
Mar 05, 2012 5.961 6.203 5.918 6.192 265,458 +0.21(+3.51%)
Mar 02, 2012 5.993 6.058 5.928 5.982 831,037 -0.01(-0.18%)
Mar 01, 2012 5.966 6.062 5.961 5.993 570,505 +0.03(+0.45%)
Feb 29, 2012 6.020 6.074 5.955 5.966 1,083,517 -0.03(-0.45%)
Feb 28, 2012 6.052 6.069 5.977 5.993 1,055,957 -0.04(-0.71%)
Feb 27, 2012 6.025 6.085 5.934 6.036 818,876 -0.02(-0.27%)
Feb 24, 2012 6.042 6.149 6.036 6.052 172,525 +0.00(+0.00%)
Feb 23, 2012 6.020 6.085 5.928 6.052 738,028 +0.03(+0.45%)
Feb 22, 2012 6.074 6.090 6.004 6.025 333,572 -0.09(-1.41%)
Feb 21, 2012 6.171 6.236 6.052 6.112 438,854 -0.06(-0.96%)
Feb 17, 2012 6.230 6.257 6.160 6.171 323,300 -0.02(-0.35%)
Feb 16, 2012 6.085 6.246 6.085 6.192 285,467 +0.09(+1.50%)
Feb 15, 2012 6.166 6.209 6.063 6.101 278,448 -0.06(-0.96%)
Feb 14, 2012 6.268 6.268 6.095 6.160 454,519 -0.10(-1.64%)
Feb 13, 2012 6.273 6.290 6.198 6.263 458,822 +0.06(+0.96%)
Feb 10, 2012 6.198 6.284 6.171 6.203 224,309 -0.08(-1.20%)
Feb 09, 2012 6.349 6.365 6.252 6.279 149,300 -0.05(-0.85%)
Feb 08, 2012 6.327 6.410 6.300 6.333 367,910 +0.00(+0.00%)
Feb 07, 2012 6.316 6.389 6.311 6.333 286,635 +0.00(+0.00%)
Feb 06, 2012 6.376 6.435 6.306 6.333 203,962 -0.08(-1.26%)
Feb 03, 2012 6.387 6.467 6.381 6.413 599,048 +0.10(+1.54%)
Feb 02, 2012 6.306 6.360 6.273 6.316 291,572 +0.01(+0.17%)
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.