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 (%)
Jul 31, 2023 10.49 10.62 10.44 10.57 313,127 +0.14(+1.30%)
Jul 28, 2023 10.56 10.63 10.39 10.43 404,774 -0.01(-0.09%)
Jul 27, 2023 10.70 10.78 10.43 10.44 337,780 -0.26(-2.45%)
Jul 26, 2023 10.62 10.72 10.57 10.70 266,039 +0.11(+1.01%)
Jul 25, 2023 10.72 10.81 10.59 10.60 262,896 -0.20(-1.89%)
Jul 24, 2023 10.71 10.84 10.67 10.80 255,972 +0.11(+1.00%)
Jul 21, 2023 10.90 10.90 10.66 10.69 386,362 -0.11(-0.99%)
Jul 20, 2023 10.84 10.87 10.66 10.80 333,055 +0.02(+0.18%)
Jul 19, 2023 10.79 10.86 10.74 10.78 809,051 +0.03(+0.27%)
Jul 18, 2023 10.64 10.77 10.63 10.75 800,653 +0.10(+0.91%)
Jul 17, 2023 10.50 10.67 10.47 10.65 519,105 +0.13(+1.20%)
Jul 14, 2023 10.50 10.55 10.32 10.53 328,083 +0.00(+0.00%)
Jul 13, 2023 10.49 10.53 10.42 10.53 287,453 +0.07(+0.65%)
Jul 12, 2023 10.61 10.65 10.45 10.46 433,419 +0.06(+0.56%)
Jul 11, 2023 10.21 10.42 10.14 10.40 329,447 +0.25(+2.49%)
Jul 10, 2023 10.14 10.17 10.00 10.15 297,887 +0.05(+0.48%)
Jul 07, 2023 10.16 10.28 10.09 10.10 395,825 -0.05(-0.48%)
Jul 06, 2023 9.984 10.21 9.852 10.15 468,802 +0.02(+0.19%)
Jul 05, 2023 10.19 10.25 10.01 10.13 504,276 -0.12(-1.14%)
Jul 03, 2023 10.12 10.28 10.11 10.25 252,521 +0.09(+0.86%)
Jun 30, 2023 10.26 10.29 10.00 10.16 1,025,190 +0.05(+0.48%)
Jun 29, 2023 9.770 10.11 9.750 10.11 347,556 +0.33(+3.38%)
Jun 28, 2023 9.857 9.857 9.682 9.779 454,903 -0.05(-0.49%)
Jun 27, 2023 9.575 9.838 9.488 9.828 372,882 +0.30(+3.16%)
Jun 26, 2023 9.216 9.575 9.216 9.527 914,990 +0.31(+3.38%)
Jun 23, 2023 9.196 9.313 9.084 9.216 773,714 -0.17(-1.76%)
Jun 22, 2023 9.546 9.551 9.303 9.381 448,768 -0.14(-1.43%)
Jun 21, 2023 9.760 9.809 9.488 9.517 998,405 -0.30(-3.07%)
Jun 20, 2023 9.925 9.925 9.731 9.818 417,356 -0.12(-1.17%)
Jun 16, 2023 9.945 9.964 9.799 9.935 1,044,057 +0.13(+1.29%)
Jun 15, 2023 9.818 9.847 9.636 9.809 540,006 -0.11(-1.06%)
Jun 14, 2023 10.01 10.08 9.809 9.914 526,879 -0.04(-0.39%)
Jun 13, 2023 10.02 10.19 9.933 9.952 679,788 -0.07(-0.67%)
Jun 12, 2023 9.962 10.05 9.837 10.02 387,056 +0.09(+0.87%)
Jun 09, 2023 9.885 9.952 9.876 9.933 404,877 -0.04(-0.38%)
Jun 08, 2023 10.07 10.12 9.694 9.972 1,002,831 -0.12(-1.23%)
Jun 07, 2023 9.809 10.17 9.751 10.10 627,353 +0.38(+3.95%)
Jun 06, 2023 9.281 9.732 9.281 9.713 416,693 +0.45(+4.87%)
Jun 05, 2023 9.214 9.406 9.176 9.262 435,558 -0.08(-0.82%)
Jun 02, 2023 9.032 9.377 9.032 9.339 542,159 +0.47(+5.30%)
Jun 01, 2023 8.927 8.965 8.797 8.869 404,164 -0.07(-0.75%)
May 31, 2023 8.859 8.974 8.778 8.936 471,472 +0.07(+0.76%)
May 30, 2023 8.859 8.917 8.773 8.869 347,086 +0.05(+0.54%)
May 26, 2023 8.620 8.840 8.577 8.821 513,278 +0.22(+2.56%)
May 25, 2023 8.696 8.725 8.481 8.601 508,284 -0.20(-2.29%)
May 24, 2023 8.802 8.831 8.687 8.802 945,955 -0.10(-1.08%)
May 23, 2023 8.898 9.123 8.883 8.898 382,256 -0.03(-0.32%)
May 22, 2023 8.744 8.936 8.668 8.927 812,269 +0.21(+2.42%)
May 19, 2023 8.821 8.821 8.581 8.716 844,712 +0.03(+0.33%)
May 18, 2023 8.514 8.778 8.514 8.687 482,772 +0.12(+1.46%)
May 17, 2023 8.399 8.605 8.313 8.562 685,350 +0.20(+2.41%)
May 16, 2023 8.687 8.687 8.361 8.361 481,059 -0.34(-3.86%)
May 15, 2023 8.639 8.735 8.567 8.696 1,076,503 +0.13(+1.57%)
May 12, 2023 8.620 8.658 8.447 8.562 868,118 -0.01(-0.11%)
May 11, 2023 8.553 8.653 8.500 8.572 919,486 -0.09(-1.00%)
May 10, 2023 8.792 8.821 8.629 8.658 633,458 +0.01(+0.11%)
May 09, 2023 8.735 8.735 8.572 8.648 221,292 -0.12(-1.31%)
May 08, 2023 8.907 8.907 8.668 8.764 264,958 -0.10(-1.08%)
May 05, 2023 8.792 8.941 8.725 8.859 583,150 +0.23(+2.67%)
May 04, 2023 8.524 8.682 8.351 8.629 788,980 +0.01(+0.11%)
May 03, 2023 8.725 8.821 8.610 8.620 579,424 -0.07(-0.77%)
May 02, 2023 8.783 8.811 8.514 8.687 712,400 -0.12(-1.41%)
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.