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 (%)
May 31, 2017 8.730 8.800 8.611 8.779 1,344,955 +0.06(+0.64%)
May 30, 2017 8.918 8.967 8.723 8.723 699,264 -0.18(-2.04%)
May 26, 2017 9.065 9.134 8.855 8.904 1,011,411 -0.17(-1.92%)
May 25, 2017 9.134 9.204 9.065 9.078 1,132,717 -0.04(-0.46%)
May 24, 2017 8.960 9.173 8.960 9.120 1,482,537 +0.15(+1.63%)
May 23, 2017 8.953 9.037 8.904 8.974 1,762,882 +0.04(+0.47%)
May 22, 2017 8.988 9.071 8.876 8.932 1,710,483 -0.07(-0.77%)
May 19, 2017 8.862 9.106 8.765 9.002 2,063,098 +0.15(+1.65%)
May 18, 2017 8.730 8.869 8.632 8.855 1,675,267 +0.10(+1.11%)
May 17, 2017 8.681 8.807 8.562 8.758 2,823,095 +0.02(+0.24%)
May 16, 2017 8.932 8.967 8.660 8.737 3,175,407 -0.22(-2.41%)
May 15, 2017 8.995 9.120 8.918 8.953 1,451,689 -0.05(-0.54%)
May 12, 2017 9.071 9.092 8.932 9.002 3,003,557 -0.09(-1.00%)
May 11, 2017 9.162 9.194 9.016 9.092 1,639,885 -0.13(-1.36%)
May 10, 2017 9.127 9.267 9.016 9.218 2,741,791 +0.06(+0.61%)
May 09, 2017 9.316 9.403 9.162 9.162 18,654,334 -0.15(-1.65%)
May 08, 2017 9.518 9.560 9.204 9.316 5,674,217 +0.27(+3.01%)
May 05, 2017 9.044 9.078 8.911 9.044 1,402,618 +0.07(+0.78%)
May 04, 2017 9.260 9.288 8.841 8.974 1,449,000 -0.36(-3.81%)
May 03, 2017 9.825 10.24 9.281 9.329 1,261,043 -0.29(-2.97%)
May 02, 2017 9.448 9.615 9.406 9.615 1,731,845 +0.17(+1.77%)
May 01, 2017 9.309 9.455 9.246 9.448 999,499 +0.15(+1.65%)
Apr 28, 2017 9.587 9.587 9.253 9.295 1,107,745 -0.31(-3.20%)
Apr 27, 2017 9.699 9.866 9.580 9.601 833,585 -0.08(-0.86%)
Apr 26, 2017 9.859 9.859 9.678 9.685 994,516 -0.24(-2.39%)
Apr 25, 2017 9.964 10.01 9.894 9.922 788,364 +0.03(+0.28%)
Apr 24, 2017 10.12 10.13 9.800 9.894 926,107 -0.17(-1.66%)
Apr 21, 2017 10.10 10.12 9.954 10.06 909,722 -0.06(-0.62%)
Apr 20, 2017 10.03 10.15 10.01 10.12 1,101,690 +0.08(+0.76%)
Apr 19, 2017 9.929 10.10 9.922 10.05 1,425,096 +0.11(+1.12%)
Apr 18, 2017 9.873 9.999 9.845 9.936 911,530 +0.06(+0.64%)
Apr 17, 2017 9.790 9.901 9.790 9.873 710,703 +0.10(+1.00%)
Apr 13, 2017 9.811 9.852 9.748 9.776 883,179 -0.03(-0.36%)
Apr 12, 2017 9.852 9.901 9.783 9.811 940,296 -0.04(-0.42%)
Apr 11, 2017 9.769 9.870 9.755 9.852 759,374 +0.09(+0.93%)
Apr 10, 2017 9.636 9.762 9.594 9.762 846,212 +0.13(+1.38%)
Apr 07, 2017 9.734 9.769 9.608 9.629 2,403,432 -0.10(-1.00%)
Apr 06, 2017 9.720 9.797 9.634 9.727 1,211,593 +0.01(+0.07%)
Apr 05, 2017 9.866 9.901 9.720 9.720 1,071,623 -0.11(-1.13%)
Apr 04, 2017 9.818 9.859 9.776 9.832 815,985 +0.01(+0.07%)
Apr 03, 2017 9.769 9.845 9.709 9.825 1,213,456 +0.05(+0.50%)
Mar 31, 2017 9.671 9.797 9.643 9.776 1,434,254 +0.10(+1.01%)
Mar 30, 2017 9.629 9.727 9.532 9.678 1,404,042 +0.06(+0.58%)
Mar 29, 2017 9.546 9.626 9.525 9.622 1,176,544 +0.06(+0.58%)
Mar 28, 2017 9.574 9.601 9.441 9.567 1,728,925 -0.03(-0.29%)
Mar 27, 2017 9.713 9.825 9.580 9.594 792,622 -0.13(-1.36%)
Mar 24, 2017 9.622 9.797 9.587 9.727 1,322,655 +0.11(+1.16%)
Mar 23, 2017 9.371 9.741 9.336 9.615 1,901,109 +0.24(+2.60%)
Mar 22, 2017 9.574 9.587 9.246 9.371 1,331,481 -0.20(-2.11%)
Mar 21, 2017 9.685 9.727 9.497 9.574 1,643,920 -0.10(-1.08%)
Mar 20, 2017 9.769 9.797 9.622 9.678 1,452,079 -0.09(-0.93%)
Mar 17, 2017 9.859 9.873 9.748 9.769 1,821,060 -0.10(-0.99%)
Mar 16, 2017 9.880 9.926 9.825 9.866 1,001,035 -0.03(-0.35%)
Mar 15, 2017 9.805 9.949 9.771 9.901 3,162,289 +0.14(+1.48%)
Mar 14, 2017 9.489 9.764 9.434 9.757 1,879,064 +0.23(+2.45%)
Mar 13, 2017 9.606 9.448 9.524 1,076,601 +0.02(+0.22%)
Mar 10, 2017 9.572 9.633 9.373 9.503 1,298,310 -0.02(-0.22%)
Mar 09, 2017 9.716 9.846 9.489 9.524 1,554,296 -0.19(-1.91%)
Mar 08, 2017 9.723 9.833 9.620 9.709 1,604,224 -0.16(-1.60%)
Mar 07, 2017 10.07 10.10 9.867 9.867 803,625 -0.24(-2.38%)
Mar 06, 2017 10.16 10.16 10.05 10.11 1,364,523 -0.11(-1.08%)
Mar 03, 2017 10.35 10.40 10.12 10.22 883,022 -0.14(-1.39%)
Mar 02, 2017 10.53 10.55 10.34 10.36 716,721 -0.17(-1.63%)
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.