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 (%)
Aug 30, 2013 8.520 8.596 8.390 8.399 641,603 -0.12(-1.43%)
Aug 29, 2013 8.462 8.549 8.413 8.520 303,000 +0.05(+0.62%)
Aug 28, 2013 8.509 8.625 8.404 8.468 363,591 -0.03(-0.34%)
Aug 27, 2013 8.520 8.648 8.468 8.497 535,123 -0.11(-1.28%)
Aug 26, 2013 8.694 8.694 8.578 8.607 436,697 -0.09(-1.07%)
Aug 23, 2013 8.654 8.712 8.613 8.700 911,985 +0.07(+0.81%)
Aug 22, 2013 8.532 8.636 8.480 8.631 152,339 +0.10(+1.22%)
Aug 21, 2013 8.503 8.642 8.433 8.526 824,153 -0.03(-0.41%)
Aug 20, 2013 8.370 8.596 8.370 8.561 239,962 +0.20(+2.43%)
Aug 19, 2013 8.486 8.488 8.335 8.358 447,292 -0.15(-1.77%)
Aug 16, 2013 8.625 8.718 8.509 8.509 323,874 -0.16(-1.87%)
Aug 15, 2013 8.735 8.799 8.625 8.671 353,196 -0.17(-1.90%)
Aug 14, 2013 8.880 8.921 8.819 8.839 233,691 -0.02(-0.26%)
Aug 13, 2013 8.990 8.990 8.828 8.863 246,799 -0.12(-1.36%)
Aug 12, 2013 8.990 9.013 8.932 8.984 364,234 -0.06(-0.71%)
Aug 09, 2013 8.921 9.112 8.915 9.048 166,326 +0.09(+0.97%)
Aug 08, 2013 8.967 8.990 8.880 8.961 185,424 +0.03(+0.39%)
Aug 07, 2013 8.990 8.990 8.886 8.926 231,184 -0.08(-0.84%)
Aug 06, 2013 8.996 9.066 8.955 9.002 329,317 -0.02(-0.26%)
Aug 05, 2013 9.025 9.048 8.979 9.025 252,599 +0.00(+0.00%)
Aug 02, 2013 8.984 9.054 8.926 9.025 471,458 +0.02(+0.19%)
Aug 01, 2013 9.066 9.066 8.897 9.008 546,169 +0.02(+0.26%)
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%)
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.