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, 2002 9.754 9.754 9.639 9.730 84,244 -0.02(-0.25%)
Aug 29, 2002 9.615 9.807 9.615 9.754 125,426 +0.19(+1.95%)
Aug 28, 2002 9.567 9.615 9.534 9.567 23,412 -0.02(-0.20%)
Aug 27, 2002 9.639 9.687 9.572 9.587 48,498 -0.08(-0.79%)
Aug 26, 2002 9.615 9.663 9.582 9.663 35,955 +0.07(+0.70%)
Aug 23, 2002 9.462 9.682 9.462 9.596 42,017 +0.01(+0.15%)
Aug 22, 2002 9.673 9.682 9.563 9.582 100,967 -0.06(-0.64%)
Aug 21, 2002 9.328 9.687 9.328 9.644 75,046 -0.03(-0.30%)
Aug 20, 2002 9.663 9.677 9.567 9.673 12,751 -0.09(-0.88%)
Aug 16, 2002 9.711 9.830 9.663 9.759 107,030 +0.00(+0.05%)
Aug 15, 2002 9.711 9.783 9.644 9.754 198,800 +0.00(+0.00%)
Aug 14, 2002 9.783 9.830 9.644 9.754 200,472 -0.04(-0.39%)
Aug 13, 2002 9.701 9.830 9.677 9.792 134,414 +0.09(+0.89%)
Aug 12, 2002 9.591 9.706 9.591 9.706 33,028 +0.14(+1.45%)
Aug 07, 2002 9.496 9.682 9.472 9.567 95,950 +0.12(+1.27%)
Aug 06, 2002 9.520 9.677 9.371 9.448 47,870 -0.07(-0.75%)
Aug 05, 2002 9.567 9.567 9.414 9.520 16,305 -0.06(-0.60%)
Aug 02, 2002 9.697 9.740 9.529 9.577 87,171 -0.16(-1.62%)
Aug 01, 2002 9.711 9.754 9.687 9.735 66,057 -0.02(-0.25%)
Jul 31, 2002 9.783 9.783 9.668 9.759 95,950 -0.05(-0.49%)
Jul 30, 2002 9.615 9.807 9.591 9.807 209,043 +0.12(+1.28%)
Jul 29, 2002 9.735 9.740 9.582 9.682 249,179 -0.07(-0.69%)
Jul 26, 2002 9.089 9.749 9.089 9.749 61,249 +0.64(+6.98%)
Jul 25, 2002 8.946 9.137 8.946 9.113 71,492 +0.14(+1.60%)
Jul 24, 2002 8.419 8.969 8.381 8.969 489,161 +0.60(+7.20%)
Jul 23, 2002 9.333 9.371 8.228 8.367 134,623 -0.98(-10.49%)
Jul 22, 2002 9.615 9.615 9.137 9.347 125,635 -0.46(-4.68%)
Jul 19, 2002 8.874 9.807 8.826 9.807 249,597 +0.59(+6.44%)
Jul 17, 2002 9.185 9.414 9.161 9.213 88,843 +0.13(+1.48%)
Jul 12, 2002 9.017 9.175 8.969 9.079 104,103 +0.04(+0.48%)
Jul 11, 2002 9.400 9.400 8.922 9.036 78,182 -0.41(-4.35%)
Jul 10, 2002 9.462 9.505 9.323 9.448 27,384 -0.01(-0.15%)
Jul 09, 2002 9.400 9.462 9.400 9.462 54,351 +0.06(+0.66%)
Jul 08, 2002 9.510 9.510 9.400 9.400 39,927 -0.11(-1.16%)
Jul 05, 2002 9.491 9.534 9.472 9.510 11,706 +0.02(+0.25%)
Jul 04, 2002 9.572 9.625 9.453 9.486 42,017 +0.00(+0.00%)
Jul 03, 2002 9.572 9.625 9.453 9.486 42,017 -0.11(-1.10%)
Jul 02, 2002 9.663 9.663 9.510 9.591 77,973 -0.09(-0.89%)
Jul 01, 2002 9.663 9.754 9.653 9.677 52,260 +0.04(+0.40%)
Jun 28, 2002 9.850 9.874 9.639 9.639 726,844 -0.23(-2.37%)
Jun 27, 2002 9.735 9.874 9.692 9.874 168,698 +0.19(+1.93%)
Jun 26, 2002 9.759 9.883 9.481 9.687 134,623 -0.29(-2.88%)
Jun 25, 2002 9.634 9.998 9.634 9.974 137,132 +0.34(+3.53%)
Jun 21, 2002 9.625 9.658 9.615 9.634 119,363 +0.00(+0.00%)
Jun 20, 2002 9.615 9.653 9.543 9.634 73,583 +0.04(+0.45%)
Jun 19, 2002 9.601 9.639 9.591 9.591 103,894 -0.01(-0.10%)
Jun 18, 2002 9.639 9.677 9.486 9.601 82,990 -0.05(-0.55%)
Jun 17, 2002 9.653 9.697 9.615 9.653 129,815 +0.00(+0.00%)
Jun 14, 2002 9.653 9.658 9.615 9.653 63,131 +0.09(+0.90%)
Jun 12, 2002 9.352 9.663 9.352 9.567 251,061 +0.22(+2.30%)
Jun 11, 2002 9.338 9.376 9.113 9.352 162,426 +0.02(+0.26%)
Jun 10, 2002 9.271 9.328 9.237 9.328 12,124 +0.05(+0.57%)
Jun 07, 2002 9.276 9.276 9.185 9.276 48,498 +0.02(+0.21%)
Jun 06, 2002 9.185 9.271 9.185 9.256 43,899 +0.10(+1.10%)
Jun 05, 2002 9.223 9.266 9.113 9.156 20,904 -0.24(-2.60%)
May 31, 2002 9.567 9.625 9.328 9.400 253,360 +0.29(+3.15%)
May 28, 2002 9.132 9.137 8.950 9.113 99,504 +0.00(+0.05%)
May 27, 2002 9.137 9.137 9.099 9.108 132,742 +0.00(+0.00%)
May 24, 2002 9.137 9.137 9.099 9.108 132,742 +0.02(+0.21%)
May 23, 2002 9.041 9.137 9.041 9.089 149,466 +0.00(+0.00%)
May 22, 2002 8.989 9.108 8.850 9.089 77,764 +0.10(+1.12%)
May 21, 2002 8.831 8.993 8.826 8.989 46,198 +0.11(+1.29%)
May 20, 2002 8.754 8.922 8.716 8.874 24,667 +0.10(+1.09%)
May 17, 2002 8.917 8.917 8.706 8.778 57,486 -0.12(-1.34%)
May 16, 2002 8.912 8.922 8.850 8.898 32,401 -0.02(-0.27%)
May 15, 2002 8.946 8.946 8.850 8.922 21,949 -0.04(-0.43%)
May 14, 2002 8.946 8.993 8.898 8.960 54,978 -0.02(-0.21%)
May 13, 2002 8.946 8.979 8.907 8.979 56,232 +0.03(+0.37%)
May 10, 2002 8.946 8.969 8.850 8.946 57,905 +0.00(+0.00%)
May 09, 2002 8.888 8.969 8.888 8.946 68,148 -0.04(-0.43%)
May 08, 2002 9.012 9.041 8.946 8.984 48,289 -0.03(-0.32%)
May 07, 2002 9.017 9.041 8.898 9.012 44,944 -0.00(-0.05%)
May 06, 2002 9.017 9.089 8.898 9.017 47,661 +0.02(+0.27%)
May 03, 2002 8.946 8.993 8.874 8.993 69,193 +0.07(+0.80%)
May 02, 2002 9.075 9.089 8.874 8.922 139,641 -0.06(-0.64%)
May 01, 2002 8.802 9.017 8.788 8.979 109,329 +0.20(+2.29%)
Apr 30, 2002 8.840 8.850 8.682 8.778 162,008 +0.00(+0.00%)
Apr 29, 2002 8.658 8.778 8.611 8.778 97,623 +0.16(+1.83%)
Apr 26, 2002 8.611 8.635 8.611 8.620 159,500 -0.01(-0.17%)
Apr 25, 2002 8.587 8.697 8.491 8.635 249,806 +0.03(+0.33%)
Apr 24, 2002 8.371 8.706 8.371 8.606 2,437,446 +0.17(+1.98%)
Apr 23, 2002 8.658 8.678 8.381 8.438 71,074 -0.26(-3.02%)
Apr 22, 2002 8.721 8.730 8.663 8.702 20,486 -0.07(-0.76%)
Apr 19, 2002 8.778 8.802 8.769 8.769 19,022 -0.06(-0.65%)
Apr 18, 2002 8.850 8.874 8.826 8.826 8,152 -0.07(-0.75%)
Apr 17, 2002 8.898 8.946 8.850 8.893 37,627 +0.04(+0.49%)
Apr 16, 2002 8.898 8.969 8.850 8.850 54,978 -0.07(-0.80%)
Apr 15, 2002 8.816 8.922 8.730 8.922 33,028 +0.22(+2.47%)
Apr 12, 2002 8.702 8.706 8.658 8.706 40,972 +0.02(+0.28%)
Apr 11, 2002 8.592 8.682 8.587 8.682 17,141 +0.07(+0.83%)
Apr 10, 2002 8.539 8.611 8.520 8.611 27,593 +0.12(+1.41%)
Apr 09, 2002 8.611 8.611 8.448 8.491 28,429 -0.02(-0.28%)
Apr 08, 2002 8.539 8.582 8.515 8.515 14,633 -0.04(-0.45%)
Apr 05, 2002 8.525 8.553 8.515 8.553 9,197 +0.08(+0.90%)
Apr 04, 2002 8.443 8.477 8.443 8.477 1,881 +0.03(+0.40%)
Apr 03, 2002 8.486 8.486 8.443 8.443 8,779 -0.04(-0.51%)
Apr 02, 2002 8.515 8.515 8.467 8.486 33,446 +0.02(+0.23%)
Apr 01, 2002 8.467 8.486 8.458 8.467 6,480 -0.03(-0.34%)
Mar 29, 2002 8.486 8.496 8.467 8.496 13,169 +0.00(+0.00%)
Mar 28, 2002 8.486 8.496 8.467 8.496 13,169 +0.01(+0.11%)
Mar 27, 2002 8.491 8.491 8.429 8.486 919,791 -0.02(-0.28%)
Mar 26, 2002 8.515 8.515 8.467 8.510 15,678 -0.24(-2.79%)
Mar 25, 2002 8.769 8.773 8.682 8.754 38,254 +0.02(+0.27%)
Mar 22, 2002 8.706 8.735 8.620 8.730 14,842 +0.07(+0.83%)
Mar 21, 2002 8.611 8.658 8.611 8.658 62,713 +0.05(+0.56%)
Mar 20, 2002 8.611 8.706 8.611 8.611 32,192 +0.00(+0.00%)
Mar 19, 2002 8.611 8.658 8.572 8.611 9,615 +0.00(+0.00%)
Mar 18, 2002 8.529 8.611 8.529 8.611 10,034 +0.08(+0.95%)
Mar 15, 2002 8.491 8.539 8.491 8.529 11,079 +0.04(+0.45%)
Mar 14, 2002 8.539 8.539 8.443 8.491 33,865 -0.05(-0.56%)
Mar 13, 2002 8.539 8.539 8.515 8.539 16,723 +0.00(+0.00%)
Mar 12, 2002 8.515 8.563 8.496 8.539 29,684 +0.05(+0.56%)
Mar 11, 2002 8.563 8.606 8.481 8.491 20,904 -0.02(-0.28%)
Mar 08, 2002 8.510 8.515 8.491 8.515 38,254 +0.00(+0.00%)
Mar 07, 2002 8.515 8.515 8.491 8.515 27,175 +0.02(+0.28%)
Mar 06, 2002 8.434 8.515 8.434 8.491 39,091 +0.02(+0.28%)
Mar 05, 2002 8.477 8.505 8.467 8.467 16,932 -0.04(-0.45%)
Mar 04, 2002 8.467 8.505 8.467 8.505 167,234 +0.00(+0.00%)
Mar 01, 2002 8.515 8.515 8.491 8.505 11,288 -0.01(-0.11%)
Feb 28, 2002 8.400 8.515 8.328 8.515 15,051 +0.12(+1.42%)
Feb 27, 2002 8.419 8.486 8.386 8.395 17,977 +0.02(+0.23%)
Feb 26, 2002 8.515 8.515 8.376 8.376 13,587 -0.14(-1.63%)
Feb 25, 2002 8.486 8.534 8.486 8.515 32,401 +0.05(+0.62%)
Feb 22, 2002 8.462 8.462 8.419 8.462 5,435 +0.00(+0.00%)
Feb 21, 2002 8.491 8.491 8.395 8.462 31,147 -0.01(-0.17%)
Feb 20, 2002 8.415 8.477 8.410 8.477 21,740 +0.06(+0.74%)
Feb 19, 2002 8.395 8.438 8.386 8.415 20,486 +0.09(+1.09%)
Feb 18, 2002 8.405 8.419 8.324 8.324 15,051 +0.00(+0.00%)
Feb 15, 2002 8.405 8.419 8.324 8.324 15,051 -0.10(-1.14%)
Feb 14, 2002 8.314 8.419 8.314 8.419 17,977 +0.13(+1.56%)
Feb 13, 2002 8.276 8.290 8.276 8.290 10,452 +0.00(+0.00%)
Feb 12, 2002 8.290 8.290 8.281 8.290 12,960 +0.01(+0.17%)
Feb 11, 2002 8.271 8.281 8.271 8.276 167,234 +0.01(+0.17%)
Feb 08, 2002 8.228 8.261 8.228 8.261 5,644 +0.03(+0.41%)
Feb 07, 2002 8.348 8.371 8.223 8.228 9,825 -0.10(-1.15%)
Feb 06, 2002 8.324 8.395 8.285 8.324 21,740 +0.02(+0.29%)
Feb 05, 2002 8.314 8.319 8.300 8.300 5,017 -0.02(-0.29%)
Feb 04, 2002 8.242 8.328 8.242 8.324 5,017 +0.05(+0.58%)
Feb 01, 2002 8.180 8.276 8.156 8.276 8,361 +0.10(+1.17%)
Jan 31, 2002 8.238 8.238 8.089 8.180 11,288 -0.08(-0.98%)
Jan 30, 2002 8.300 8.314 8.238 8.261 13,796 -0.12(-1.43%)
Jan 29, 2002 8.376 8.381 8.371 8.381 1,045 -0.00(-0.06%)
Jan 28, 2002 8.386 8.386 8.386 8.386 418 +0.04(+0.52%)
Jan 25, 2002 8.324 8.395 8.324 8.343 11,079 +0.02(+0.23%)
Jan 24, 2002 8.304 8.348 8.276 8.324 6,271 -0.01(-0.11%)
Jan 23, 2002 8.328 8.348 8.228 8.333 34,492 -0.08(-0.97%)
Jan 22, 2002 8.371 8.419 8.357 8.415 14,214 -0.03(-0.34%)
Jan 21, 2002 8.027 8.443 7.893 8.443 126,889 +0.00(+0.00%)
Jan 18, 2002 8.027 8.443 7.893 8.443 126,889 +0.41(+5.06%)
Jan 17, 2002 7.869 8.037 7.869 8.037 23,830 +0.06(+0.78%)
Jan 16, 2002 7.821 7.989 7.797 7.974 62,085 +0.22(+2.90%)
Jan 15, 2002 7.750 7.812 7.745 7.750 43,062 +0.00(+0.00%)
Jan 14, 2002 7.778 7.802 7.702 7.750 19,441 -0.07(-0.86%)
Jan 11, 2002 7.750 7.817 7.750 7.817 42,226 +0.09(+1.18%)
Jan 10, 2002 7.740 7.769 7.716 7.726 5,435 +0.05(+0.62%)
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.