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, 2011 6.472 6.501 6.352 6.388 301,332 -0.15(-2.23%)
Jul 28, 2011 6.461 6.545 6.415 6.534 547,552 +0.06(+0.88%)
Jul 27, 2011 6.321 6.628 6.321 6.477 1,806,522 +0.06(+0.97%)
Jul 26, 2011 6.441 6.461 6.185 6.415 657,220 -0.02(-0.32%)
Jul 25, 2011 6.425 6.482 6.383 6.435 721,354 -0.05(-0.72%)
Jul 22, 2011 6.513 6.513 6.477 6.482 143,988 -0.03(-0.40%)
Jul 21, 2011 6.519 6.545 6.472 6.508 292,795 +0.02(+0.32%)
Jul 20, 2011 6.456 6.503 6.435 6.487 610,899 +0.03(+0.48%)
Jul 19, 2011 6.477 6.529 6.425 6.456 258,254 -0.01(-0.08%)
Jul 18, 2011 6.477 6.482 6.378 6.461 199,913 -0.04(-0.56%)
Jul 15, 2011 6.430 6.581 6.420 6.498 384,903 +0.08(+1.22%)
Jul 14, 2011 6.534 6.566 6.373 6.420 517,358 -0.15(-2.30%)
Jul 13, 2011 6.623 6.664 6.508 6.571 311,102 -0.03(-0.47%)
Jul 12, 2011 6.545 6.696 6.545 6.602 682,711 +0.04(+0.56%)
Jul 11, 2011 6.529 6.633 6.493 6.566 484,019 -0.04(-0.55%)
Jul 08, 2011 6.513 6.644 6.482 6.602 532,110 +0.01(+0.08%)
Jul 07, 2011 6.540 6.706 6.472 6.597 422,330 +0.04(+0.64%)
Jul 06, 2011 6.498 6.586 6.461 6.555 426,003 +0.04(+0.64%)
Jul 05, 2011 6.513 6.519 6.446 6.513 324,535 +0.02(+0.24%)
Jul 01, 2011 6.461 6.545 6.446 6.498 472,640 +0.05(+0.81%)
Jun 30, 2011 6.368 6.467 6.368 6.446 957,161 +0.08(+1.31%)
Jun 29, 2011 6.342 6.383 6.290 6.362 512,758 +0.05(+0.74%)
Jun 28, 2011 6.331 6.373 6.290 6.316 289,224 -0.01(-0.16%)
Jun 27, 2011 6.269 6.352 6.269 6.326 256,145 +0.06(+0.91%)
Jun 24, 2011 6.357 6.368 6.269 6.269 483,622 -0.08(-1.23%)
Jun 23, 2011 6.404 6.404 6.284 6.347 637,375 -0.14(-2.09%)
Jun 22, 2011 6.487 6.576 6.467 6.482 955,323 -0.03(-0.40%)
Jun 21, 2011 6.571 6.586 6.493 6.508 649,469 -0.03(-0.40%)
Jun 20, 2011 6.493 6.550 6.482 6.534 593,501 +0.07(+1.05%)
Jun 17, 2011 6.472 6.524 6.342 6.467 776,073 +0.06(+0.89%)
Jun 16, 2011 6.373 6.451 6.321 6.409 455,225 +0.07(+1.18%)
Jun 15, 2011 6.376 6.417 6.268 6.335 514,093 -0.09(-1.36%)
Jun 14, 2011 6.350 6.453 6.330 6.422 541,296 +0.10(+1.63%)
Jun 13, 2011 6.299 6.360 6.232 6.319 1,356,876 +0.03(+0.41%)
Jun 10, 2011 6.386 6.386 6.242 6.294 721,048 -0.12(-1.84%)
Jun 09, 2011 6.458 6.458 6.371 6.412 423,655 -0.02(-0.24%)
Jun 08, 2011 6.330 6.448 6.289 6.427 540,570 +0.08(+1.21%)
Jun 07, 2011 6.345 6.427 6.340 6.350 343,015 +0.05(+0.73%)
Jun 06, 2011 6.340 6.381 6.294 6.304 341,294 -0.04(-0.57%)
Jun 03, 2011 6.366 6.453 6.335 6.340 306,339 -0.08(-1.28%)
May 24, 2011 6.443 6.453 6.396 6.422 686,710 +0.00(+0.00%)
May 23, 2011 6.391 6.473 6.366 6.422 1,144,449 -0.04(-0.64%)
May 20, 2011 6.592 6.622 6.458 6.463 368,219 -0.12(-1.87%)
May 19, 2011 6.612 6.648 6.540 6.586 355,889 +0.01(+0.08%)
May 18, 2011 6.576 6.617 6.525 6.581 391,025 +0.03(+0.47%)
May 17, 2011 6.530 6.576 6.494 6.551 490,913 +0.01(+0.08%)
May 16, 2011 6.468 6.608 6.432 6.545 645,964 +0.05(+0.71%)
May 13, 2011 6.592 6.592 6.463 6.499 283,525 -0.07(-1.02%)
May 12, 2011 6.494 6.592 6.438 6.566 310,566 +0.04(+0.63%)
May 11, 2011 6.628 6.628 6.479 6.525 390,875 -0.10(-1.47%)
May 10, 2011 6.443 6.638 6.443 6.622 459,887 +0.22(+3.37%)
May 09, 2011 6.299 6.427 6.268 6.407 569,384 +0.09(+1.46%)
May 06, 2011 6.412 6.412 6.268 6.314 773,132 -0.05(-0.73%)
May 05, 2011 6.396 6.443 6.304 6.360 606,895 -0.06(-0.96%)
May 04, 2011 6.489 6.551 6.422 6.422 546,773 -0.07(-1.11%)
May 03, 2011 6.571 6.658 6.473 6.494 808,064 -0.08(-1.25%)
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.