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 29, 2022 9.870 10.08 9.856 9.999 285,784 +0.08(+0.83%)
Jul 28, 2022 9.787 9.916 9.755 9.916 235,900 +0.19(+1.99%)
Jul 27, 2022 9.548 9.769 9.539 9.723 273,573 +0.18(+1.93%)
Jul 26, 2022 9.677 9.796 9.511 9.539 296,062 -0.18(-1.89%)
Jul 25, 2022 9.686 9.773 9.594 9.723 445,776 +0.07(+0.76%)
Jul 22, 2022 9.787 9.824 9.557 9.649 335,890 -0.08(-0.85%)
Jul 21, 2022 9.723 9.732 9.493 9.732 272,325 -0.09(-0.94%)
Jul 20, 2022 9.622 9.847 9.566 9.824 434,806 +0.19(+2.01%)
Jul 19, 2022 9.447 9.714 9.396 9.631 537,410 +0.37(+3.97%)
Jul 18, 2022 9.180 9.281 9.116 9.263 469,131 +0.17(+1.92%)
Jul 15, 2022 9.042 9.097 8.858 9.088 543,511 +0.26(+2.92%)
Jul 14, 2022 8.720 8.904 8.720 8.831 335,510 -0.10(-1.13%)
Jul 13, 2022 9.024 9.079 8.904 8.932 316,267 -0.17(-1.92%)
Jul 12, 2022 8.821 9.180 8.821 9.107 387,717 +0.18(+2.06%)
Jul 11, 2022 8.913 9.024 8.840 8.923 300,183 -0.11(-1.22%)
Jul 08, 2022 8.996 9.143 8.886 9.033 697,233 +0.02(+0.20%)
Jul 07, 2022 9.024 9.134 8.996 9.015 389,481 +0.08(+0.93%)
Jul 06, 2022 9.162 9.235 8.904 8.932 495,102 -0.21(-2.31%)
Jul 05, 2022 8.959 9.143 8.794 9.143 605,929 +0.05(+0.51%)
Jul 01, 2022 8.978 9.171 8.844 9.097 693,247 +0.06(+0.61%)
Jun 30, 2022 8.867 9.162 8.541 9.042 1,188,903 -0.27(-2.87%)
Jun 29, 2022 9.520 9.520 9.281 9.309 536,943 -0.16(-1.65%)
Jun 28, 2022 9.668 9.842 9.456 9.465 451,280 -0.06(-0.68%)
Jun 27, 2022 9.520 9.626 9.419 9.530 442,079 +0.05(+0.48%)
Jun 24, 2022 9.235 9.530 9.180 9.484 894,450 +0.35(+3.83%)
Jun 23, 2022 8.867 9.162 8.656 9.134 568,065 +0.35(+3.98%)
Jun 22, 2022 8.582 8.950 8.509 8.785 583,926 +0.02(+0.21%)
Jun 21, 2022 8.987 9.070 8.766 8.766 458,203 -0.09(-1.04%)
Jun 17, 2022 8.757 8.978 8.693 8.858 800,839 +0.17(+1.90%)
Jun 16, 2022 8.794 8.821 8.573 8.693 545,198 -0.26(-2.88%)
Jun 15, 2022 8.823 9.095 8.669 8.950 907,634 +0.20(+2.28%)
Jun 14, 2022 8.977 8.996 8.573 8.750 594,134 -0.20(-2.23%)
Jun 13, 2022 9.504 9.522 8.941 8.950 752,353 -0.81(-8.28%)
Jun 10, 2022 9.885 10.00 9.667 9.758 1,068,619 -0.32(-3.15%)
Jun 09, 2022 10.53 10.53 10.02 10.08 461,667 -0.45(-4.31%)
Jun 08, 2022 10.68 10.72 10.46 10.53 497,436 -0.28(-2.60%)
Jun 07, 2022 10.58 10.82 10.50 10.81 666,407 +0.15(+1.36%)
Jun 06, 2022 10.87 10.87 10.57 10.67 369,041 -0.07(-0.68%)
Jun 03, 2022 10.91 10.91 10.67 10.74 387,220 -0.22(-1.99%)
Jun 02, 2022 10.79 10.96 10.71 10.96 548,491 +0.11(+1.00%)
Jun 01, 2022 11.14 11.16 10.75 10.85 489,124 -0.20(-1.81%)
May 31, 2022 11.03 11.14 10.93 11.05 982,974 -0.12(-1.06%)
May 27, 2022 10.96 11.21 10.96 11.16 418,325 +0.28(+2.59%)
May 26, 2022 10.80 11.01 10.68 10.88 587,032 +0.16(+1.52%)
May 25, 2022 10.57 10.80 10.56 10.72 504,189 +0.16(+1.55%)
May 24, 2022 10.21 10.60 10.01 10.56 723,136 +0.30(+2.92%)
May 23, 2022 10.31 10.40 10.11 10.26 715,103 +0.07(+0.71%)
May 20, 2022 10.73 10.73 9.994 10.18 1,085,172 -0.42(-3.94%)
May 19, 2022 10.87 10.97 10.56 10.60 906,430 -0.32(-2.91%)
May 18, 2022 11.49 11.60 10.91 10.92 741,329 -0.72(-6.16%)
May 17, 2022 11.46 11.71 11.35 11.64 634,678 +0.35(+3.06%)
May 16, 2022 11.21 11.36 11.15 11.29 487,553 +0.03(+0.24%)
May 13, 2022 11.04 11.29 10.87 11.26 755,089 +0.35(+3.16%)
May 12, 2022 10.78 10.94 10.69 10.92 569,004 +0.14(+1.26%)
May 11, 2022 11.05 11.21 10.73 10.78 519,623 -0.17(-1.57%)
May 10, 2022 11.27 11.41 10.83 10.96 694,305 -0.21(-1.87%)
May 09, 2022 11.43 11.48 11.10 11.16 501,685 -0.39(-3.38%)
May 06, 2022 11.65 11.80 11.46 11.56 465,098 -0.21(-1.77%)
May 05, 2022 11.81 12.16 11.48 11.76 709,947 -0.51(-4.14%)
May 04, 2022 11.98 12.28 11.88 12.27 453,190 +0.31(+2.58%)
May 03, 2022 11.79 12.04 11.63 11.96 430,163 +0.16(+1.38%)
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.