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, 2023 10.54 10.64 10.33 10.39 1,180,921 -0.01(-0.09%)
Sep 28, 2023 10.34 10.52 10.34 10.40 1,174,596 +0.10(+0.95%)
Sep 27, 2023 10.34 10.48 10.30 10.31 776,301 +0.03(+0.29%)
Sep 26, 2023 10.35 10.42 10.22 10.28 799,974 -0.17(-1.60%)
Sep 25, 2023 10.39 10.49 10.42 10.44 337,213 +0.00(+0.00%)
Sep 22, 2023 10.64 10.68 10.43 10.44 823,051 -0.16(-1.49%)
Sep 21, 2023 10.79 10.84 10.60 10.60 447,794 -0.29(-2.62%)
Sep 20, 2023 11.03 11.09 10.88 10.89 1,763,004 -0.04(-0.36%)
Sep 19, 2023 11.02 11.08 10.92 10.93 835,613 -0.06(-0.54%)
Sep 18, 2023 11.16 11.16 10.98 10.98 680,030 -0.17(-1.48%)
Sep 15, 2023 11.12 11.27 11.12 11.15 3,956,420 -0.11(-0.95%)
Sep 14, 2023 11.10 11.34 11.04 11.26 1,699,483 +0.31(+2.84%)
Sep 13, 2023 11.06 11.12 10.91 10.95 1,325,039 -0.12(-1.05%)
Sep 12, 2023 10.97 11.09 10.88 11.06 1,497,547 +0.13(+1.15%)
Sep 11, 2023 10.97 11.02 10.87 10.94 1,011,241 -0.01(-0.09%)
Sep 08, 2023 10.99 11.04 10.90 10.95 1,225,735 +0.01(+0.09%)
Sep 07, 2023 10.98 11.04 10.87 10.94 1,165,640 -0.04(-0.35%)
Sep 06, 2023 10.79 11.05 10.73 10.98 2,193,869 +0.18(+1.71%)
Sep 05, 2023 10.89 10.98 10.78 10.79 1,249,876 -0.21(-1.94%)
Sep 01, 2023 11.11 11.17 10.98 11.00 1,187,166 -0.02(-0.18%)
Aug 31, 2023 11.05 11.12 10.97 11.02 2,224,939 -0.02(-0.18%)
Aug 30, 2023 10.98 11.06 10.93 11.04 3,665,608 +0.07(+0.62%)
Aug 29, 2023 10.92 11.17 10.86 10.98 6,886,756 +0.06(+0.53%)
Aug 28, 2023 10.61 11.22 10.59 10.92 17,362,868 +1.61(+17.35%)
Aug 25, 2023 9.381 9.410 9.274 9.303 460,013 -0.03(-0.31%)
Aug 24, 2023 9.206 9.420 9.196 9.332 782,491 +0.08(+0.84%)
Aug 23, 2023 9.050 9.255 8.992 9.255 462,249 +0.22(+2.48%)
Aug 22, 2023 9.167 9.196 8.963 9.031 375,508 -0.08(-0.85%)
Aug 21, 2023 9.391 9.434 9.084 9.109 487,349 -0.32(-3.40%)
Aug 18, 2023 9.352 9.468 9.352 9.429 340,112 +0.02(+0.21%)
Aug 17, 2023 9.507 9.604 9.405 9.410 448,985 -0.10(-1.02%)
Aug 16, 2023 9.731 9.799 9.498 9.507 382,671 -0.22(-2.30%)
Aug 15, 2023 9.818 9.896 9.711 9.731 382,486 -0.17(-1.67%)
Aug 14, 2023 10.08 10.11 9.867 9.896 394,518 -0.25(-2.49%)
Aug 11, 2023 10.14 10.18 10.06 10.15 424,861 -0.04(-0.38%)
Aug 10, 2023 10.31 10.37 10.14 10.19 477,449 -0.11(-1.04%)
Aug 09, 2023 10.27 10.36 10.19 10.29 794,638 +0.01(+0.10%)
Aug 08, 2023 10.28 10.31 10.16 10.28 626,184 -0.12(-1.12%)
Aug 07, 2023 10.32 10.51 10.30 10.40 1,960,200 +0.18(+1.71%)
Aug 04, 2023 10.27 10.48 10.16 10.23 3,852,223 -0.06(-0.57%)
Aug 03, 2023 10.24 10.54 10.20 10.28 1,802,544 -0.14(-1.31%)
Aug 02, 2023 10.35 10.48 10.28 10.42 1,295,793 -0.09(-0.83%)
Aug 01, 2023 10.47 10.57 10.38 10.51 303,612 -0.06(-0.55%)
Jul 31, 2023 10.49 10.62 10.44 10.57 313,127 +0.14(+1.30%)
Jul 28, 2023 10.56 10.63 10.39 10.43 404,774 -0.01(-0.09%)
Jul 27, 2023 10.70 10.78 10.43 10.44 337,780 -0.26(-2.45%)
Jul 26, 2023 10.62 10.72 10.57 10.70 266,039 +0.11(+1.01%)
Jul 25, 2023 10.72 10.81 10.59 10.60 262,896 -0.20(-1.89%)
Jul 24, 2023 10.71 10.84 10.67 10.80 255,972 +0.11(+1.00%)
Jul 21, 2023 10.90 10.90 10.66 10.69 386,362 -0.11(-0.99%)
Jul 20, 2023 10.84 10.87 10.66 10.80 333,055 +0.02(+0.18%)
Jul 19, 2023 10.79 10.86 10.74 10.78 809,051 +0.03(+0.27%)
Jul 18, 2023 10.64 10.77 10.63 10.75 800,653 +0.10(+0.91%)
Jul 17, 2023 10.50 10.67 10.47 10.65 519,105 +0.13(+1.20%)
Jul 14, 2023 10.50 10.55 10.32 10.53 328,083 +0.00(+0.00%)
Jul 13, 2023 10.49 10.53 10.42 10.53 287,453 +0.07(+0.65%)
Jul 12, 2023 10.61 10.65 10.45 10.46 433,419 +0.06(+0.56%)
Jul 11, 2023 10.21 10.42 10.14 10.40 329,447 +0.25(+2.49%)
Jul 10, 2023 10.14 10.17 10.00 10.15 297,887 +0.05(+0.48%)
Jul 07, 2023 10.16 10.28 10.09 10.10 395,825 -0.05(-0.48%)
Jul 06, 2023 9.984 10.21 9.852 10.15 468,802 +0.02(+0.19%)
Jul 05, 2023 10.19 10.25 10.01 10.13 504,276 -0.12(-1.14%)
Jul 03, 2023 10.12 10.28 10.11 10.25 252,521 +0.09(+0.86%)
Jun 30, 2023 10.26 10.29 10.00 10.16 1,025,190 +0.05(+0.48%)
Jun 29, 2023 9.770 10.11 9.750 10.11 347,556 +0.33(+3.38%)
Jun 28, 2023 9.857 9.857 9.682 9.779 454,903 -0.05(-0.49%)
Jun 27, 2023 9.575 9.838 9.488 9.828 372,882 +0.30(+3.16%)
Jun 26, 2023 9.216 9.575 9.216 9.527 914,990 +0.31(+3.38%)
Jun 23, 2023 9.196 9.313 9.084 9.216 773,714 -0.17(-1.76%)
Jun 22, 2023 9.546 9.551 9.303 9.381 448,768 -0.14(-1.43%)
Jun 21, 2023 9.760 9.809 9.488 9.517 998,405 -0.30(-3.07%)
Jun 20, 2023 9.925 9.925 9.731 9.818 417,356 -0.12(-1.17%)
Jun 16, 2023 9.945 9.964 9.799 9.935 1,044,057 +0.13(+1.29%)
Jun 15, 2023 9.818 9.847 9.636 9.809 540,006 +1.05(+11.93%)
May 08, 2023 8.907 8.907 8.668 8.764 264,958 -0.10(-1.08%)
May 05, 2023 8.792 8.941 8.725 8.859 583,150 +0.23(+2.67%)
May 04, 2023 8.524 8.682 8.351 8.629 788,980 +0.01(+0.11%)
May 03, 2023 8.725 8.821 8.610 8.620 579,424 -0.07(-0.77%)
May 02, 2023 8.783 8.811 8.514 8.687 712,400 -0.12(-1.41%)
May 01, 2023 8.879 8.955 8.725 8.811 481,178 -0.11(-1.18%)
Apr 28, 2023 8.725 8.979 8.725 8.917 457,228 +0.18(+2.09%)
Apr 27, 2023 8.543 8.773 8.533 8.735 552,272 +0.22(+2.59%)
Apr 26, 2023 8.572 8.696 8.495 8.514 312,191 -0.16(-1.88%)
Apr 25, 2023 8.514 8.735 8.514 8.677 402,005 +0.06(+0.67%)
Apr 24, 2023 8.869 8.888 8.586 8.620 402,245 -0.26(-2.92%)
Apr 21, 2023 8.946 8.965 8.811 8.879 317,575 -0.01(-0.11%)
Apr 20, 2023 8.965 8.970 8.811 8.888 338,997 -0.13(-1.49%)
Apr 19, 2023 8.859 9.032 8.802 9.022 353,139 +0.08(+0.86%)
Apr 18, 2023 9.013 9.022 8.859 8.946 262,351 -0.07(-0.74%)
Apr 17, 2023 8.821 9.013 8.802 9.013 560,155 +0.21(+2.40%)
Apr 14, 2023 8.859 8.955 8.668 8.802 371,263 -0.02(-0.22%)
Apr 13, 2023 8.859 8.879 8.706 8.821 425,821 -0.02(-0.22%)
Apr 12, 2023 9.061 9.061 8.797 8.840 461,542 -0.11(-1.18%)
Apr 11, 2023 8.974 9.080 8.898 8.946 426,481 +0.04(+0.43%)
Apr 10, 2023 8.927 9.042 8.783 8.907 345,026 -0.03(-0.32%)
Apr 06, 2023 8.984 8.994 8.831 8.936 462,714 +0.02(+0.21%)
Apr 05, 2023 8.946 8.994 8.840 8.917 316,304 -0.10(-1.06%)
Apr 04, 2023 9.195 9.195 8.922 9.013 394,307 -0.19(-2.08%)
Apr 03, 2023 9.147 9.281 9.032 9.205 635,759 +0.09(+0.95%)
Mar 31, 2023 8.898 9.128 8.874 9.118 692,086 +0.29(+3.26%)
Mar 30, 2023 8.802 8.859 8.725 8.831 363,180 +0.11(+1.21%)
Mar 29, 2023 8.677 8.735 8.562 8.725 573,167 +0.12(+1.45%)
Mar 28, 2023 8.581 8.648 8.514 8.601 437,271 -0.06(-0.66%)
Mar 27, 2023 8.725 8.773 8.620 8.658 330,202 +0.08(+0.89%)
Mar 24, 2023 8.294 8.615 8.265 8.581 570,534 +0.16(+1.94%)
Mar 23, 2023 8.447 8.557 8.356 8.418 726,644 -0.02(-0.23%)
Mar 22, 2023 8.974 8.974 8.418 8.438 705,815 -0.58(-6.38%)
Mar 21, 2023 8.917 9.118 8.917 9.013 865,346 +0.24(+2.73%)
Mar 20, 2023 8.639 8.970 8.639 8.773 657,533 +0.21(+2.46%)
Mar 17, 2023 8.859 8.859 8.553 8.562 1,814,689 -0.47(-5.20%)
Mar 16, 2023 9.136 9.278 8.796 9.032 520,508 -0.22(-2.35%)
Mar 15, 2023 9.070 9.263 9.023 9.249 681,554 -0.08(-0.81%)
Mar 14, 2023 9.287 9.495 9.211 9.325 553,985 +0.30(+3.35%)
Mar 13, 2023 8.966 9.193 8.946 9.023 710,130 -0.12(-1.34%)
Mar 10, 2023 9.514 9.542 9.004 9.145 655,307 -0.40(-4.16%)
Mar 09, 2023 9.778 9.835 9.542 9.542 401,063 -0.26(-2.60%)
Mar 08, 2023 9.788 9.844 9.646 9.797 711,030 +0.05(+0.48%)
Mar 07, 2023 9.996 10.07 9.665 9.750 273,888 -0.25(-2.46%)
Mar 06, 2023 10.16 10.20 9.958 9.996 329,673 -0.17(-1.67%)
Mar 03, 2023 10.17 10.22 10.05 10.17 286,357 +0.06(+0.56%)
Mar 02, 2023 10.08 10.16 10.04 10.11 292,712 -0.04(-0.37%)
Mar 01, 2023 10.07 10.20 9.859 10.15 743,929 +0.02(+0.19%)
Feb 28, 2023 10.02 10.28 10.01 10.13 846,914 +0.08(+0.75%)
Feb 27, 2023 10.07 10.24 9.977 10.05 545,052 +0.09(+0.95%)
Feb 24, 2023 9.863 10.02 9.816 9.958 465,843 -0.05(-0.47%)
Feb 23, 2023 9.911 10.07 9.816 10.01 596,416 +0.15(+1.53%)
Feb 22, 2023 9.844 10.02 9.797 9.854 802,493 +0.05(+0.48%)
Feb 21, 2023 9.797 10.11 9.631 9.807 646,579 -0.40(-3.89%)
Feb 17, 2023 10.25 10.30 10.08 10.20 599,650 -0.04(-0.37%)
Feb 16, 2023 10.20 10.43 9.863 10.24 495,539 +0.23(+2.26%)
Feb 15, 2023 9.835 10.02 9.826 10.01 362,524 +0.11(+1.14%)
Feb 14, 2023 9.911 10.09 9.863 9.901 368,292 -0.09(-0.85%)
Feb 13, 2023 9.778 10.01 9.778 9.986 365,104 +0.14(+1.44%)
Feb 10, 2023 9.637 9.901 9.637 9.844 440,963 +0.22(+2.26%)
Feb 09, 2023 9.892 9.977 9.604 9.627 479,263 -0.20(-2.02%)
Feb 08, 2023 9.873 9.967 9.783 9.826 170,611 -0.14(-1.42%)
Feb 07, 2023 9.958 10.14 9.844 9.967 345,985 -0.09(-0.85%)
Feb 06, 2023 10.14 10.14 9.882 10.05 264,962 -0.14(-1.39%)
Feb 03, 2023 10.14 10.23 10.05 10.19 489,976 -0.09(-0.92%)
Feb 02, 2023 10.13 10.44 10.09 10.29 380,862 +0.27(+2.74%)
Feb 01, 2023 9.901 10.15 9.778 10.01 598,053 +0.11(+1.14%)
Jan 31, 2023 9.599 9.944 9.561 9.901 533,370 +0.33(+3.46%)
Jan 30, 2023 9.741 9.788 9.561 9.570 146,421 -0.25(-2.50%)
Jan 27, 2023 9.674 9.873 9.656 9.816 218,651 +0.13(+1.37%)
Jan 26, 2023 9.684 9.731 9.570 9.684 207,507 +0.08(+0.79%)
Jan 25, 2023 9.552 9.608 9.490 9.608 159,956 +0.01(+0.10%)
Jan 24, 2023 9.561 9.637 9.504 9.599 201,525 -0.01(-0.10%)
Jan 23, 2023 9.485 9.632 9.429 9.608 227,681 +0.11(+1.19%)
Jan 20, 2023 9.438 9.514 9.306 9.495 379,028 +0.07(+0.70%)
Jan 19, 2023 9.438 9.514 9.400 9.429 315,552 -0.08(-0.80%)
Jan 18, 2023 9.741 9.769 9.429 9.504 338,924 -0.16(-1.66%)
Jan 17, 2023 9.467 9.788 9.467 9.665 433,628 +0.16(+1.69%)
Jan 13, 2023 9.561 9.580 9.462 9.504 270,710 -0.14(-1.47%)
Jan 12, 2023 9.363 9.656 9.259 9.646 433,847 +0.35(+3.76%)
Jan 11, 2023 8.994 9.325 8.919 9.297 604,902 +0.41(+4.57%)
Jan 10, 2023 9.079 9.079 8.829 8.890 465,641 -0.30(-3.29%)
Jan 09, 2023 9.315 9.377 9.084 9.193 632,152 -0.14(-1.52%)
Jan 06, 2023 9.382 9.467 9.315 9.334 519,235 -0.03(-0.30%)
Jan 05, 2023 9.580 9.580 9.330 9.363 628,809 -0.26(-2.75%)
Jan 04, 2023 9.079 9.684 9.079 9.627 680,814 +0.12(+1.29%)
Jan 03, 2023 9.627 9.750 9.419 9.504 459,368 +0.02(+0.20%)
Dec 30, 2022 9.353 9.504 9.325 9.485 692,308 +0.07(+0.70%)
Dec 29, 2022 9.372 9.490 9.325 9.419 517,996 +0.15(+1.63%)
Dec 28, 2022 9.533 9.561 9.240 9.268 554,087 -0.21(-2.19%)
Dec 27, 2022 9.533 9.552 9.434 9.476 243,304 -0.05(-0.50%)
Dec 23, 2022 9.363 9.547 9.353 9.523 321,706 +0.10(+1.10%)
Dec 22, 2022 9.306 9.457 9.221 9.419 238,035 -0.03(-0.30%)
Dec 21, 2022 9.495 9.670 9.438 9.448 317,693 +0.03(+0.30%)
Dec 20, 2022 9.429 9.497 9.306 9.419 519,999 -0.06(-0.60%)
Dec 19, 2022 9.703 9.731 9.457 9.476 449,637 -0.20(-2.05%)
Dec 16, 2022 9.721 9.936 9.516 9.674 3,052,767 -0.23(-2.35%)
Dec 15, 2022 10.08 10.16 9.889 9.908 586,053 -0.35(-3.37%)
Dec 14, 2022 10.27 10.45 10.20 10.25 480,339 +0.04(+0.37%)
Dec 13, 2022 10.31 10.45 10.08 10.22 837,064 +0.14(+1.39%)
Dec 12, 2022 10.14 10.19 9.964 10.08 452,772 -0.07(-0.64%)
Dec 09, 2022 10.11 10.21 10.06 10.14 216,285 -0.02(-0.18%)
Dec 08, 2022 10.19 10.32 10.10 10.16 256,399 +0.03(+0.28%)
Dec 07, 2022 10.06 10.34 10.06 10.13 431,239 +0.02(+0.18%)
Dec 06, 2022 10.13 10.23 10.08 10.11 387,581 +0.00(+0.00%)
Dec 05, 2022 10.22 10.34 10.10 10.11 270,711 -0.25(-2.43%)
Dec 02, 2022 10.26 10.50 10.22 10.36 321,440 -0.06(-0.54%)
Dec 01, 2022 10.55 10.63 10.24 10.42 405,968 -0.03(-0.27%)
Nov 30, 2022 10.32 10.50 10.20 10.45 538,051 +0.07(+0.72%)
Nov 29, 2022 10.17 10.37 10.10 10.37 519,197 +0.29(+2.87%)
Nov 28, 2022 10.40 10.44 10.08 10.08 493,446 -0.40(-3.83%)
Nov 25, 2022 10.47 10.51 10.41 10.49 116,959 +0.06(+0.54%)
Nov 23, 2022 10.33 10.43 10.22 10.43 197,590 +0.10(+0.99%)
Nov 22, 2022 10.25 10.37 10.19 10.33 272,949 +0.13(+1.28%)
Nov 21, 2022 10.21 10.29 10.13 10.20 306,077 -0.09(-0.91%)
Nov 18, 2022 10.45 10.46 10.24 10.29 374,564 +0.05(+0.45%)
Nov 17, 2022 9.954 10.24 9.954 10.24 472,036 +0.14(+1.38%)
Nov 16, 2022 10.26 10.26 10.08 10.10 342,257 -0.16(-1.55%)
Nov 15, 2022 10.34 10.34 10.10 10.26 421,177 +0.17(+1.66%)
Nov 14, 2022 10.04 10.23 9.945 10.09 441,580 -0.02(-0.18%)
Nov 11, 2022 10.04 10.15 9.982 10.11 395,169 +0.01(+0.09%)
Nov 10, 2022 9.805 10.13 9.777 10.10 514,522 +0.70(+7.44%)
Nov 09, 2022 9.395 9.534 9.320 9.404 757,142 -0.03(-0.30%)
Nov 08, 2022 9.516 9.553 9.404 9.432 452,767 -0.02(-0.20%)
Nov 07, 2022 9.395 9.479 9.152 9.451 504,751 +0.11(+1.20%)
Nov 04, 2022 8.984 9.348 8.900 9.339 443,627 +0.49(+5.48%)
Nov 03, 2022 8.760 8.863 8.191 8.853 938,139 +0.43(+5.09%)
Nov 02, 2022 8.686 8.359 8.424 915,437 -0.27(-3.11%)
Nov 01, 2022 8.546 8.727 8.396 8.695 697,088 +0.02(+0.22%)
Oct 31, 2022 8.564 8.700 8.536 8.676 607,622 +0.02(+0.22%)
Oct 28, 2022 8.527 8.676 8.387 8.658 441,201 +0.18(+2.09%)
Oct 27, 2022 8.490 8.639 8.420 8.480 546,201 +0.07(+0.78%)
Oct 26, 2022 8.648 8.676 8.387 8.415 584,911 -0.15(-1.74%)
Oct 25, 2022 8.247 8.658 8.247 8.564 488,613 +0.36(+4.44%)
Oct 24, 2022 8.256 8.303 8.140 8.200 471,156 +0.03(+0.34%)
Oct 21, 2022 8.004 8.172 7.916 8.172 540,052 +0.28(+3.55%)
Oct 20, 2022 7.921 8.070 7.846 7.893 817,786 -0.06(-0.70%)
Oct 19, 2022 8.088 8.154 7.855 7.949 451,902 -0.23(-2.85%)
Oct 18, 2022 8.266 8.378 8.070 8.182 404,753 +0.09(+1.15%)
Oct 17, 2022 8.014 8.144 7.990 8.088 563,418 +0.28(+3.58%)
Oct 14, 2022 8.135 8.219 7.776 7.809 460,753 -0.21(-2.56%)
Oct 13, 2022 7.622 8.051 7.529 8.014 640,615 +0.22(+2.87%)
Oct 12, 2022 7.874 7.883 7.734 7.790 516,653 -0.05(-0.60%)
Oct 11, 2022 7.585 7.939 7.519 7.837 716,306 +0.22(+2.94%)
Oct 10, 2022 7.445 7.715 7.445 7.613 394,359 +0.18(+2.38%)
Oct 07, 2022 7.501 7.557 7.333 7.435 682,429 -0.11(-1.48%)
Oct 06, 2022 7.445 7.585 7.398 7.547 904,751 +0.07(+0.87%)
Oct 05, 2022 7.445 7.538 7.267 7.482 584,900 -0.13(-1.72%)
Oct 04, 2022 7.398 7.627 7.342 7.613 537,847 +0.35(+4.75%)
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.