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, 2019 9.681 9.705 9.587 9.673 551,291 -0.01(-0.08%)
Aug 29, 2019 9.648 9.729 9.598 9.681 280,005 +0.09(+0.93%)
Aug 28, 2019 9.542 9.640 9.494 9.591 743,741 +0.06(+0.60%)
Aug 27, 2019 9.729 9.729 9.526 9.534 453,589 -0.11(-1.18%)
Aug 26, 2019 9.729 9.729 9.571 9.648 530,133 -0.02(-0.25%)
Aug 23, 2019 9.843 10.00 9.640 9.673 967,005 -0.18(-1.82%)
Aug 22, 2019 9.681 9.876 9.664 9.851 683,615 +0.19(+1.93%)
Aug 21, 2019 9.656 9.664 9.551 9.664 546,745 +0.05(+0.51%)
Aug 20, 2019 9.754 9.778 9.599 9.616 652,637 -0.12(-1.25%)
Aug 19, 2019 9.811 9.819 9.701 9.738 441,449 -0.02(-0.17%)
Aug 16, 2019 9.640 9.803 9.616 9.754 585,493 +0.11(+1.10%)
Aug 15, 2019 9.608 9.721 9.567 9.648 381,870 -0.05(-0.50%)
Aug 14, 2019 9.762 9.819 9.648 9.697 402,923 -0.15(-1.57%)
Aug 13, 2019 9.843 9.941 9.811 9.851 756,170 -0.02(-0.25%)
Aug 12, 2019 9.998 10.01 9.835 9.876 400,671 -0.12(-1.22%)
Aug 09, 2019 9.998 10.02 9.864 9.998 656,358 -0.01(-0.08%)
Aug 08, 2019 9.892 10.03 9.803 10.01 525,511 +0.15(+1.48%)
Aug 07, 2019 9.689 9.872 9.591 9.859 587,414 +0.14(+1.42%)
Aug 06, 2019 9.786 9.811 9.563 9.721 864,189 -0.09(-0.91%)
Aug 05, 2019 10.07 10.07 9.664 9.811 852,011 -0.32(-3.13%)
Aug 02, 2019 9.990 10.18 9.957 10.13 892,573 +0.12(+1.22%)
Aug 01, 2019 10.04 10.14 9.888 10.01 1,343,661 +0.05(+0.49%)
Jul 31, 2019 9.835 9.973 9.762 9.957 1,484,166 +0.12(+1.24%)
Jul 30, 2019 9.648 9.843 9.648 9.835 911,021 +0.14(+1.42%)
Jul 29, 2019 9.648 9.766 9.648 9.697 916,392 +0.08(+0.85%)
Jul 26, 2019 9.518 9.632 9.437 9.616 876,456 +0.10(+1.02%)
Jul 25, 2019 9.640 9.648 9.486 9.518 540,858 -0.11(-1.18%)
Jul 24, 2019 9.437 9.673 9.396 9.632 796,693 +0.22(+2.33%)
Jul 23, 2019 9.274 9.445 9.258 9.412 855,346 +0.15(+1.58%)
Jul 22, 2019 9.307 9.356 9.209 9.266 319,596 -0.02(-0.18%)
Jul 19, 2019 9.437 9.526 9.274 9.282 590,537 -0.18(-1.89%)
Jul 18, 2019 9.494 9.534 9.299 9.461 873,898 -0.03(-0.34%)
Jul 17, 2019 9.494 9.559 9.351 9.494 638,503 -0.01(-0.09%)
Jul 16, 2019 9.494 9.591 9.477 9.502 270,162 -0.04(-0.43%)
Jul 15, 2019 9.583 9.624 9.477 9.542 781,901 -0.02(-0.17%)
Jul 12, 2019 9.315 9.616 9.315 9.559 476,121 -0.03(-0.34%)
Jul 11, 2019 9.729 9.746 9.429 9.591 661,098 -0.12(-1.26%)
Jul 10, 2019 9.770 9.803 9.656 9.713 1,358,275 -0.01(-0.08%)
Jul 09, 2019 9.713 9.729 9.591 9.721 649,409 +0.00(+0.00%)
Jul 08, 2019 9.746 9.758 9.693 9.721 579,636 -0.05(-0.50%)
Jul 05, 2019 9.616 9.778 9.542 9.770 386,679 +0.08(+0.84%)
Jul 03, 2019 9.705 9.778 9.656 9.689 497,405 +0.02(+0.17%)
Jul 02, 2019 9.559 9.673 9.486 9.673 630,279 +0.16(+1.71%)
Jul 01, 2019 9.892 9.892 9.380 9.510 812,554 -0.33(-3.39%)
Jun 28, 2019 9.778 9.925 9.778 9.843 1,125,466 +0.08(+0.83%)
Jun 27, 2019 9.575 9.762 9.510 9.762 769,986 +0.23(+2.39%)
Jun 26, 2019 10.03 10.03 9.534 9.534 1,393,027 -0.46(-4.63%)
Jun 25, 2019 10.04 10.16 9.953 9.998 708,347 -0.02(-0.16%)
Jun 24, 2019 10.26 10.26 10.01 10.01 490,627 -0.21(-2.07%)
Jun 21, 2019 10.28 10.28 10.13 10.23 1,128,296 -0.11(-1.10%)
Jun 20, 2019 10.40 10.44 10.29 10.34 383,513 -0.01(-0.08%)
Jun 19, 2019 10.21 10.38 10.17 10.35 543,719 +0.09(+0.87%)
Jun 18, 2019 10.29 10.37 10.18 10.26 647,533 +0.00(+0.00%)
Jun 17, 2019 10.15 10.32 10.15 10.26 431,060 +0.10(+1.02%)
Jun 14, 2019 10.19 10.19 10.11 10.15 501,694 +0.02(+0.24%)
Jun 13, 2019 10.07 10.14 9.994 10.13 710,096 +0.10(+0.95%)
Jun 12, 2019 9.970 10.07 9.954 10.03 479,992 +0.06(+0.56%)
Jun 11, 2019 10.00 10.04 9.882 9.978 780,849 -0.01(-0.08%)
Jun 10, 2019 10.11 10.11 9.930 9.986 741,485 -0.10(-1.03%)
Jun 07, 2019 10.09 10.14 10.03 10.09 694,336 +0.04(+0.40%)
Jun 06, 2019 10.07 10.12 9.930 10.05 642,158 +0.00(+0.00%)
Jun 05, 2019 9.882 10.06 9.866 10.05 453,858 +0.19(+1.95%)
Jun 04, 2019 9.802 9.898 9.738 9.858 404,280 +0.06(+0.65%)
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.