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, 2013 9.176 9.199 8.926 8.984 677,174 -0.17(-1.90%)
Jul 30, 2013 9.205 9.257 9.100 9.158 385,175 +0.02(+0.19%)
Jul 29, 2013 9.228 9.280 9.106 9.141 285,532 -0.09(-1.01%)
Jul 26, 2013 9.257 9.344 9.170 9.234 401,301 -0.08(-0.81%)
Jul 25, 2013 9.118 9.344 9.097 9.309 1,171,359 +0.20(+2.23%)
Jul 24, 2013 9.240 9.495 9.048 9.106 1,075,109 -0.08(-0.88%)
Jul 23, 2013 9.280 9.280 9.100 9.187 443,931 -0.07(-0.75%)
Jul 22, 2013 9.222 9.286 9.158 9.257 249,693 +0.05(+0.57%)
Jul 19, 2013 9.298 9.373 9.164 9.205 369,131 -0.14(-1.49%)
Jul 18, 2013 9.263 9.367 9.222 9.344 1,360,377 +0.09(+1.00%)
Jul 17, 2013 9.286 9.356 9.234 9.251 257,920 -0.03(-0.31%)
Jul 16, 2013 9.263 9.315 9.245 9.280 408,613 +0.03(+0.38%)
Jul 15, 2013 9.211 9.298 9.164 9.245 509,882 +0.07(+0.76%)
Jul 12, 2013 9.199 9.263 9.077 9.176 1,594,327 -0.02(-0.19%)
Jul 11, 2013 9.135 9.257 9.135 9.193 672,975 +0.14(+1.60%)
Jul 10, 2013 9.373 9.466 8.996 9.048 1,018,994 -0.05(-0.57%)
Jul 09, 2013 9.066 9.118 9.019 9.100 771,152 +0.08(+0.84%)
Jul 08, 2013 9.071 9.135 9.013 9.025 436,176 -0.02(-0.26%)
Jul 05, 2013 9.147 9.147 8.865 9.048 435,547 +0.02(+0.19%)
Jul 03, 2013 9.089 9.089 8.984 9.031 294,437 -0.06(-0.70%)
Jul 02, 2013 9.019 9.158 8.973 9.095 673,326 +0.06(+0.71%)
Jul 01, 2013 9.083 9.121 9.002 9.031 502,287 +0.02(+0.26%)
Jun 28, 2013 8.938 9.100 8.874 9.008 1,456,805 +0.05(+0.58%)
Jun 27, 2013 8.706 8.961 8.654 8.955 319,921 +0.31(+3.55%)
Jun 26, 2013 8.596 8.694 8.561 8.648 1,137,659 +0.12(+1.43%)
Jun 25, 2013 8.474 8.584 8.393 8.526 862,084 +0.13(+1.52%)
Jun 24, 2013 8.416 8.567 8.312 8.399 490,696 -0.13(-1.56%)
Jun 21, 2013 8.544 8.549 8.335 8.532 1,008,825 +0.03(+0.41%)
Jun 20, 2013 8.781 8.781 8.451 8.497 746,853 -0.39(-4.44%)
Jun 19, 2013 9.042 9.129 8.851 8.892 749,072 -0.17(-1.92%)
Jun 18, 2013 8.950 9.153 8.863 9.066 397,828 +0.14(+1.61%)
Jun 17, 2013 8.985 9.065 8.867 8.922 396,402 +0.02(+0.19%)
Jun 14, 2013 8.864 8.962 8.767 8.904 937,595 +0.04(+0.45%)
Jun 13, 2013 8.640 8.870 8.606 8.864 1,188,914 +0.18(+2.11%)
Jun 12, 2013 8.910 8.922 8.646 8.681 643,517 -0.20(-2.20%)
Jun 11, 2013 8.847 8.950 8.721 8.876 692,259 -0.06(-0.71%)
Jun 10, 2013 8.904 8.990 8.824 8.939 533,483 +0.01(+0.13%)
Jun 07, 2013 8.876 8.933 8.790 8.927 501,717 +0.11(+1.24%)
Jun 06, 2013 8.646 8.824 8.589 8.818 617,191 +0.18(+2.13%)
Jun 05, 2013 8.772 8.794 8.554 8.635 517,186 -0.15(-1.70%)
Jun 04, 2013 9.076 9.128 8.772 8.784 614,432 -0.29(-3.22%)
Jun 03, 2013 8.990 9.157 8.933 9.076 719,075 +0.12(+1.35%)
May 31, 2013 9.042 9.122 8.956 8.956 1,530,301 -0.13(-1.39%)
May 30, 2013 9.203 9.277 9.053 9.082 526,212 -0.11(-1.25%)
May 29, 2013 9.530 9.530 9.168 9.197 795,307 -0.40(-4.13%)
May 28, 2013 9.702 9.725 9.501 9.593 519,166 -0.03(-0.30%)
May 24, 2013 9.708 9.708 9.524 9.621 756,953 -0.10(-1.00%)
May 23, 2013 9.822 9.874 9.650 9.719 618,087 -0.17(-1.74%)
May 22, 2013 10.12 10.29 9.805 9.891 389,311 -0.24(-2.38%)
May 21, 2013 10.13 10.18 10.04 10.13 437,139 +0.02(+0.17%)
May 20, 2013 10.06 10.12 10.02 10.11 326,259 +0.03(+0.28%)
May 17, 2013 10.07 10.15 10.05 10.09 520,831 +0.08(+0.80%)
May 16, 2013 10.07 10.14 9.960 10.01 426,524 -0.14(-1.36%)
May 15, 2013 10.03 10.14 9.954 10.14 590,417 +0.14(+1.43%)
May 13, 2013 9.954 10.01 9.914 10.00 323,401 +0.02(+0.23%)
May 10, 2013 10.00 10.01 9.954 9.977 217,977 +0.02(+0.23%)
May 09, 2013 9.994 10.03 9.937 9.954 375,861 -0.06(-0.63%)
May 08, 2013 10.10 10.13 9.885 10.02 445,433 -0.08(-0.80%)
May 07, 2013 10.08 10.17 9.926 10.10 989,975 +0.05(+0.51%)
May 06, 2013 9.966 10.05 9.931 10.05 528,465 +0.11(+1.16%)
May 03, 2013 9.954 9.994 9.862 9.931 369,170 +0.07(+0.70%)
May 02, 2013 9.742 9.880 9.708 9.862 575,750 +0.18(+1.90%)
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.