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 (%)
Jul 31, 2020 5.467 5.511 5.302 5.424 771,224 -0.04(-0.80%)
Jul 30, 2020 5.467 5.624 5.389 5.467 795,022 -0.15(-2.64%)
Jul 29, 2020 5.537 5.637 5.441 5.616 595,541 +0.11(+2.06%)
Jul 28, 2020 5.249 5.585 5.249 5.502 546,571 +0.24(+4.47%)
Jul 27, 2020 5.293 5.398 5.145 5.267 975,165 -0.05(-0.98%)
Jul 24, 2020 5.354 5.419 5.245 5.319 929,942 -0.03(-0.65%)
Jul 23, 2020 5.459 5.546 5.223 5.354 773,524 -0.18(-3.31%)
Jul 22, 2020 5.389 5.572 5.363 5.537 1,226,027 +0.08(+1.44%)
Jul 21, 2020 5.424 5.581 5.389 5.459 490,925 +0.10(+1.79%)
Jul 20, 2020 5.406 5.476 5.289 5.363 499,199 -0.09(-1.60%)
Jul 17, 2020 5.589 5.589 5.354 5.450 487,276 -0.14(-2.50%)
Jul 16, 2020 5.563 5.668 5.415 5.589 740,250 -0.05(-0.93%)
Jul 15, 2020 5.729 5.886 5.598 5.642 781,211 +0.16(+2.86%)
Jul 14, 2020 5.494 5.633 5.441 5.485 648,527 +0.00(+0.00%)
Jul 13, 2020 5.607 5.677 5.337 5.485 833,224 -0.03(-0.63%)
Jul 10, 2020 5.380 5.555 5.310 5.520 501,267 +0.14(+2.59%)
Jul 09, 2020 5.589 5.616 5.267 5.380 878,647 -0.25(-4.49%)
Jul 08, 2020 5.650 5.755 5.398 5.633 784,227 -0.06(-1.07%)
Jul 07, 2020 5.903 5.938 5.677 5.694 599,697 -0.32(-5.36%)
Jul 06, 2020 6.182 6.261 5.860 6.017 632,787 +0.02(+0.29%)
Jul 02, 2020 6.322 6.479 5.986 5.999 646,452 -0.10(-1.71%)
Jul 01, 2020 6.078 6.296 6.017 6.104 958,368 +0.03(+0.57%)
Jun 30, 2020 6.008 6.130 5.877 6.069 806,273 +0.01(+0.14%)
Jun 29, 2020 5.912 6.104 5.764 6.060 1,472,990 +0.31(+5.30%)
Jun 26, 2020 5.685 5.847 5.616 5.755 1,426,278 -0.02(-0.30%)
Jun 25, 2020 5.650 5.873 5.607 5.773 1,433,958 +0.08(+1.38%)
Jun 24, 2020 5.799 5.868 5.451 5.694 1,209,154 -0.27(-4.53%)
Jun 23, 2020 6.104 6.165 5.816 5.964 1,330,035 +0.00(+0.00%)
Jun 22, 2020 5.799 5.982 5.650 5.964 1,092,161 +0.11(+1.94%)
Jun 19, 2020 6.226 6.252 5.790 5.851 2,636,729 -0.32(-5.23%)
Jun 18, 2020 6.156 6.278 6.017 6.174 1,002,816 -0.14(-2.21%)
Jun 17, 2020 6.557 6.575 6.239 6.313 1,300,186 -0.25(-3.85%)
Jun 16, 2020 6.706 6.732 6.352 6.566 1,045,072 +0.28(+4.44%)
Jun 15, 2020 6.017 6.422 5.947 6.287 1,770,443 -0.13(-2.04%)
Jun 12, 2020 6.461 6.610 6.078 6.418 1,054,943 +0.34(+5.60%)
Jun 11, 2020 6.366 6.610 6.043 6.078 767,828 -0.93(-13.31%)
Jun 10, 2020 7.665 7.682 6.849 7.011 760,467 -0.72(-9.36%)
Jun 09, 2020 7.979 8.048 7.604 7.735 779,567 -0.57(-6.83%)
Jun 08, 2020 8.110 8.668 8.110 8.301 2,087,955 +0.45(+5.78%)
Jun 05, 2020 7.447 8.096 7.360 7.848 1,814,930 +0.85(+12.08%)
Jun 04, 2020 6.427 7.089 6.182 7.002 1,044,952 +0.51(+7.79%)
Jun 03, 2020 6.095 6.636 6.095 6.496 719,829 +0.59(+10.04%)
Jun 02, 2020 5.712 6.034 5.642 5.903 1,188,827 +0.31(+5.62%)
Jun 01, 2020 4.944 5.685 4.944 5.589 1,459,220 +0.56(+11.09%)
May 29, 2020 5.232 5.306 4.935 5.031 1,108,499 -0.29(-5.41%)
May 28, 2020 5.703 5.712 5.249 5.319 736,858 -0.20(-3.63%)
May 27, 2020 5.668 5.764 5.328 5.520 930,839 +0.04(+0.80%)
May 26, 2020 5.232 5.511 5.215 5.476 1,115,930 +0.44(+8.65%)
May 22, 2020 5.241 5.267 4.953 5.040 483,721 -0.17(-3.18%)
May 21, 2020 4.988 5.345 4.988 5.206 800,773 +0.20(+4.01%)
May 20, 2020 5.127 5.223 4.944 5.005 1,181,684 -0.06(-1.20%)
May 19, 2020 5.276 5.276 4.944 5.066 857,689 -0.16(-3.01%)
May 18, 2020 4.735 5.363 4.665 5.223 1,620,253 +0.78(+17.68%)
May 15, 2020 4.499 4.517 4.264 4.438 3,012,651 -0.12(-2.68%)
May 14, 2020 4.377 4.665 4.177 4.561 1,187,318 +0.00(+0.00%)
May 13, 2020 4.822 4.892 4.277 4.561 1,443,527 -0.36(-7.27%)
May 12, 2020 5.058 5.276 4.813 4.918 1,073,639 -0.24(-4.73%)
May 11, 2020 5.310 5.310 4.857 5.162 813,779 -0.27(-4.98%)
May 08, 2020 5.371 5.524 5.206 5.432 1,354,374 +0.22(+4.18%)
May 07, 2020 4.988 5.371 4.962 5.215 893,205 +0.31(+6.41%)
May 06, 2020 5.459 5.528 4.874 4.901 850,544 -0.54(-9.94%)
May 05, 2020 5.581 5.712 5.437 5.441 830,866 +0.01(+0.16%)
May 04, 2020 5.520 5.629 5.302 5.432 1,105,160 -0.30(-5.18%)
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.