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 (%)
Sep 29, 2017 9.442 9.464 9.348 9.377 976,151 -0.06(-0.61%)
Sep 28, 2017 9.399 9.471 9.356 9.435 609,000 +0.06(+0.61%)
Sep 27, 2017 9.449 9.478 9.265 9.377 1,421,480 -0.10(-1.06%)
Sep 26, 2017 9.298 9.507 9.291 9.478 568,829 +0.17(+1.86%)
Sep 25, 2017 9.132 9.392 9.103 9.305 714,457 +0.26(+2.87%)
Sep 22, 2017 9.111 9.143 8.992 9.046 936,023 -0.03(-0.32%)
Sep 21, 2017 9.269 9.370 9.074 9.074 1,053,302 -0.20(-2.18%)
Sep 20, 2017 9.356 9.413 9.197 9.276 942,864 -0.06(-0.62%)
Sep 19, 2017 9.435 9.471 9.298 9.334 752,859 -0.12(-1.22%)
Sep 18, 2017 9.591 9.598 9.385 9.449 895,183 -0.13(-1.41%)
Sep 15, 2017 9.712 9.733 9.439 9.584 1,614,401 -0.25(-2.52%)
Sep 14, 2017 9.648 9.839 9.619 9.832 573,557 +0.18(+1.84%)
Sep 13, 2017 9.612 9.683 9.605 9.655 450,745 +0.06(+0.67%)
Sep 12, 2017 9.648 9.768 9.563 9.591 775,139 -0.06(-0.66%)
Sep 11, 2017 9.619 9.804 9.605 9.655 764,176 +0.06(+0.59%)
Sep 08, 2017 9.627 9.680 9.559 9.598 847,280 -0.03(-0.29%)
Sep 07, 2017 9.591 9.627 9.456 9.627 1,744,557 +0.08(+0.82%)
Sep 06, 2017 9.414 9.612 9.385 9.549 915,461 +0.17(+1.81%)
Sep 05, 2017 9.449 9.534 9.325 9.378 594,042 -0.05(-0.53%)
Sep 01, 2017 9.350 9.428 9.293 9.428 782,584 +0.11(+1.14%)
Aug 31, 2017 9.378 9.449 9.308 9.322 820,147 -0.01(-0.15%)
Aug 30, 2017 9.230 9.350 9.180 9.336 626,524 +0.09(+0.92%)
Aug 29, 2017 9.300 9.354 9.180 9.251 768,380 -0.05(-0.53%)
Aug 28, 2017 9.499 9.541 9.265 9.300 554,660 -0.20(-2.09%)
Aug 25, 2017 9.414 9.549 9.300 9.499 749,048 +0.12(+1.28%)
Aug 24, 2017 9.463 9.605 9.364 9.378 880,182 -0.02(-0.23%)
Aug 23, 2017 9.329 9.463 9.308 9.400 863,628 +0.04(+0.45%)
Aug 22, 2017 9.456 9.485 9.322 9.357 432,785 -0.07(-0.75%)
Aug 21, 2017 9.279 9.442 9.237 9.428 636,186 +0.13(+1.37%)
Aug 18, 2017 9.357 9.357 9.230 9.300 2,301,526 -0.12(-1.28%)
Aug 17, 2017 9.478 9.598 9.421 9.421 1,543,236 -0.07(-0.75%)
Aug 16, 2017 9.478 9.634 9.471 9.492 2,508,684 +0.01(+0.07%)
Aug 15, 2017 9.563 9.563 9.343 9.485 2,101,266 -0.14(-1.47%)
Aug 14, 2017 9.471 9.655 9.393 9.627 573,350 +0.20(+2.11%)
Aug 11, 2017 9.513 9.534 9.368 9.428 976,852 -0.21(-2.21%)
Aug 10, 2017 9.832 9.832 9.641 9.641 649,727 -0.19(-1.95%)
Aug 09, 2017 9.790 9.896 9.712 9.832 894,277 +0.01(+0.14%)
Aug 08, 2017 9.896 10.00 9.797 9.818 801,878 -0.13(-1.28%)
Aug 07, 2017 9.924 9.960 9.804 9.945 693,691 +0.03(+0.29%)
Aug 04, 2017 9.683 9.928 9.669 9.917 615,535 +0.23(+2.34%)
Aug 03, 2017 9.768 9.790 9.570 9.690 1,195,956 -0.14(-1.44%)
Aug 02, 2017 9.846 10.04 9.598 9.832 1,671,461 -0.28(-2.80%)
Aug 01, 2017 10.02 10.16 9.974 10.12 781,240 +0.13(+1.28%)
Jul 31, 2017 10.00 10.01 9.811 9.988 1,236,188 -0.01(-0.14%)
Jul 28, 2017 10.17 10.19 9.953 10.00 1,774,930 -0.19(-1.88%)
Jul 27, 2017 9.839 10.21 9.719 10.19 1,025,216 +0.35(+3.53%)
Jul 26, 2017 9.811 9.882 9.733 9.846 1,616,224 +0.04(+0.36%)
Jul 25, 2017 9.683 9.832 9.648 9.811 662,629 +0.13(+1.32%)
Jul 24, 2017 9.641 9.729 9.534 9.683 979,965 +0.04(+0.44%)
Jul 21, 2017 9.818 9.839 9.556 9.641 2,198,718 -0.11(-1.09%)
Jul 20, 2017 9.697 9.768 9.655 9.747 771,625 +0.06(+0.66%)
Jul 19, 2017 9.485 9.683 9.442 9.683 821,074 +0.20(+2.09%)
Jul 18, 2017 9.549 9.563 9.428 9.485 665,181 -0.09(-0.89%)
Jul 17, 2017 9.478 9.619 9.436 9.570 704,279 +0.11(+1.20%)
Jul 14, 2017 9.400 9.492 9.343 9.456 712,593 +0.14(+1.52%)
Jul 13, 2017 9.180 9.322 9.152 9.315 593,184 +0.16(+1.78%)
Jul 12, 2017 9.123 9.251 9.123 9.152 791,655 +0.11(+1.25%)
Jul 11, 2017 9.003 9.074 8.932 9.038 1,118,833 +0.04(+0.47%)
Jul 10, 2017 9.052 9.148 8.967 8.996 790,994 -0.04(-0.47%)
Jul 07, 2017 8.960 9.066 8.875 9.038 781,574 +0.07(+0.79%)
Jul 06, 2017 9.081 9.137 8.918 8.967 924,638 -0.14(-1.56%)
Jul 05, 2017 9.456 9.478 9.074 9.109 759,192 -0.31(-3.31%)
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.