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 (%)
May 28, 2010 5.248 5.389 5.224 5.248 1,309,094 -0.09(-1.73%)
May 27, 2010 5.112 5.365 5.034 5.340 820,075 +0.33(+6.69%)
May 26, 2010 5.005 5.175 4.923 5.005 2,372 +0.01(+0.19%)
May 25, 2010 4.976 5.034 4.864 4.996 698,590 -0.14(-2.74%)
May 24, 2010 5.350 5.539 5.136 5.136 407,427 -0.21(-3.99%)
May 21, 2010 4.908 5.432 4.908 5.350 1,579,168 +0.35(+6.99%)
May 20, 2010 5.005 5.068 4.918 5.000 1,686,073 -0.47(-8.61%)
May 19, 2010 5.554 5.724 5.340 5.471 1,141,995 -0.11(-1.91%)
May 18, 2010 5.792 5.816 5.564 5.578 940,570 -0.14(-2.38%)
May 17, 2010 5.627 5.753 5.360 5.714 513,407 +0.12(+2.08%)
May 14, 2010 5.598 5.675 5.510 5.598 1,542,285 +0.01(+0.26%)
May 13, 2010 5.656 5.753 5.564 5.583 10,007,040 -0.48(-7.93%)
May 12, 2010 5.845 6.068 5.821 6.064 390,749 +0.24(+4.17%)
May 11, 2010 5.825 5.990 5.787 5.821 1,105,797 +0.03(+0.59%)
May 10, 2010 5.704 5.826 5.685 5.787 449,439 +0.40(+7.39%)
May 07, 2010 5.447 5.617 5.253 5.389 675,141 -0.11(-1.94%)
May 06, 2010 5.704 5.714 5.272 5.496 522,407 -0.27(-4.63%)
May 05, 2010 5.763 5.797 5.670 5.763 422,962 -0.18(-3.02%)
May 04, 2010 6.117 6.117 5.865 5.942 529,445 -0.27(-4.37%)
May 03, 2010 6.073 6.234 6.032 6.214 397,583 +0.17(+2.73%)
Apr 30, 2010 6.272 6.272 5.937 6.049 579,907 -0.24(-3.86%)
Apr 29, 2010 6.039 6.292 5.855 6.292 760,035 +0.32(+5.28%)
Apr 28, 2010 6.141 6.200 5.923 5.976 540,795 -0.12(-1.99%)
Apr 27, 2010 6.243 6.350 6.049 6.098 405,580 -0.20(-3.16%)
Apr 26, 2010 6.146 6.306 6.107 6.297 537,363 +0.14(+2.29%)
Apr 23, 2010 6.093 6.214 6.020 6.156 360,517 +0.05(+0.88%)
Apr 22, 2010 5.962 6.151 5.918 6.102 222,871 +0.08(+1.37%)
Apr 21, 2010 5.967 6.020 5.835 6.020 288,456 +0.08(+1.31%)
Apr 20, 2010 5.991 6.059 5.806 5.942 539,536 -0.01(-0.16%)
Apr 19, 2010 5.942 6.083 5.782 5.952 309,173 -0.00(-0.08%)
Apr 16, 2010 6.044 6.180 5.933 5.957 529,725 -0.07(-1.13%)
Apr 15, 2010 6.224 6.258 6.010 6.025 222,733 -0.21(-3.35%)
Apr 14, 2010 6.083 6.263 5.933 6.234 360,543 +0.17(+2.88%)
Apr 13, 2010 5.748 6.073 5.651 6.059 464,136 +0.28(+4.87%)
Apr 12, 2010 5.913 5.913 5.729 5.777 289,387 -0.12(-1.98%)
Apr 09, 2010 5.704 5.903 5.687 5.894 345,842 +0.19(+3.41%)
Apr 08, 2010 5.646 5.772 5.617 5.700 169,624 +0.01(+0.17%)
Apr 07, 2010 5.709 5.821 5.615 5.690 538,982 +0.00(+0.00%)
Apr 06, 2010 5.520 5.729 5.515 5.690 1,299,549 +0.12(+2.18%)
Apr 05, 2010 5.573 5.602 5.530 5.568 1,346,389 +0.01(+0.26%)
Apr 01, 2010 5.496 5.554 5.554 5.554 324,628 +0.09(+1.60%)
Mar 31, 2010 5.554 5.636 5.452 5.466 495,952 -0.09(-1.66%)
Mar 30, 2010 5.539 5.663 5.432 5.559 317,264 +0.01(+0.26%)
Mar 29, 2010 5.549 5.661 5.510 5.544 255,360 +0.00(+0.00%)
Mar 26, 2010 5.700 5.709 5.525 5.544 299,109 -0.12(-2.06%)
Mar 25, 2010 5.661 5.777 5.651 5.661 268,214 +0.04(+0.69%)
Mar 24, 2010 5.651 5.743 5.583 5.622 767,139 -0.06(-1.11%)
Mar 23, 2010 5.612 5.695 5.549 5.685 227,143 +0.09(+1.56%)
Mar 22, 2010 5.432 5.680 5.432 5.598 337,844 +0.05(+0.87%)
Mar 19, 2010 5.379 5.568 5.297 5.549 380,456 +0.20(+3.72%)
Mar 18, 2010 5.272 5.369 5.248 5.350 174,710 +0.04(+0.82%)
Mar 17, 2010 5.374 5.394 5.229 5.306 500,235 -0.03(-0.52%)
Mar 16, 2010 5.310 5.334 5.233 5.334 253,410 +0.03(+0.63%)
Mar 15, 2010 5.253 5.315 5.214 5.300 219,886 +0.01(+0.18%)
Mar 12, 2010 5.286 5.367 5.181 5.291 313,385 +0.05(+0.91%)
Mar 11, 2010 5.262 5.296 5.147 5.243 236,917 -0.04(-0.72%)
Mar 10, 2010 5.281 5.363 5.262 5.281 307,022 +0.00(+0.00%)
Mar 09, 2010 5.291 5.353 5.190 5.281 373,644 -0.03(-0.54%)
Mar 08, 2010 5.319 5.391 5.209 5.310 462,895 +0.02(+0.36%)
Mar 05, 2010 5.085 5.305 5.071 5.291 904,186 +0.25(+4.93%)
Mar 04, 2010 4.951 5.056 4.946 5.042 352,704 +0.09(+1.84%)
Mar 03, 2010 5.066 5.135 4.927 4.951 258,649 -0.09(-1.80%)
Mar 02, 2010 4.922 5.042 4.841 5.042 254,234 +0.17(+3.43%)
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.