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 (%)
Feb 29, 2008 10.61 10.76 10.55 10.63 349,102 -0.09(-0.85%)
Feb 28, 2008 10.78 11.00 10.70 10.72 308,966 -0.17(-1.54%)
Feb 27, 2008 11.24 11.24 10.88 10.89 521,354 -0.58(-5.09%)
Feb 26, 2008 11.42 11.61 11.33 11.47 255,869 -0.03(-0.25%)
Feb 25, 2008 11.14 11.53 11.00 11.50 274,892 +0.32(+2.87%)
Feb 22, 2008 10.97 11.19 10.85 11.18 373,431 +0.21(+1.87%)
Feb 21, 2008 11.25 11.57 10.86 10.97 1,385,585 -0.26(-2.34%)
Feb 20, 2008 11.32 11.34 11.17 11.24 302,044 -0.11(-0.93%)
Feb 19, 2008 11.46 11.46 11.19 11.34 302,694 -0.03(-0.29%)
Feb 18, 2008 10.92 11.38 10.91 11.38 0 +0.00(+0.00%)
Feb 15, 2008 10.92 11.38 10.91 11.38 210,222 +0.38(+3.48%)
Feb 14, 2008 11.15 11.19 10.95 10.99 230,376 -0.14(-1.29%)
Feb 13, 2008 11.06 11.19 10.99 11.14 285,118 +0.20(+1.79%)
Feb 12, 2008 10.84 11.22 10.80 10.94 314,819 +0.18(+1.64%)
Feb 11, 2008 10.91 10.99 10.65 10.76 351,284 -0.11(-1.01%)
Feb 08, 2008 10.95 10.97 10.78 10.87 392,165 -0.12(-1.13%)
Feb 07, 2008 10.73 11.05 10.66 11.00 662,918 +0.24(+2.27%)
Feb 06, 2008 10.70 11.09 10.58 10.75 421,013 +0.13(+1.22%)
Feb 05, 2008 10.61 10.96 10.60 10.62 371,959 -0.13(-1.24%)
Feb 04, 2008 10.49 10.78 10.20 10.76 397,395 +0.11(+1.03%)
Feb 01, 2008 10.73 10.76 10.24 10.65 468,039 -0.02(-0.18%)
Jan 31, 2008 10.05 10.67 10.05 10.67 334,260 +0.53(+5.24%)
Jan 30, 2008 10.11 10.61 10.05 10.14 302,276 -0.08(-0.75%)
Jan 29, 2008 10.23 10.43 10.05 10.21 211,319 +0.02(+0.23%)
Jan 28, 2008 10.07 10.39 10.05 10.19 251,897 +0.07(+0.71%)
Jan 25, 2008 10.27 10.28 10.05 10.12 237,264 +0.01(+0.09%)
Jan 24, 2008 10.35 10.46 10.05 10.11 320,231 -0.22(-2.18%)
Jan 23, 2008 9.591 10.52 9.572 10.33 561,860 +0.57(+5.88%)
Jan 22, 2008 9.108 10.14 9.108 9.759 298,932 +0.26(+2.72%)
Jan 21, 2008 9.596 9.716 9.357 9.500 0 +0.00(+0.00%)
Jan 18, 2008 9.596 9.716 9.357 9.500 1,081,172 -0.05(-0.55%)
Jan 17, 2008 9.663 9.711 9.553 9.553 288,061 -0.10(-0.99%)
Jan 16, 2008 9.457 9.807 9.443 9.649 287,434 +0.15(+1.56%)
Jan 15, 2008 9.453 9.610 9.395 9.500 284,299 -0.08(-0.80%)
Jan 14, 2008 9.816 9.864 9.457 9.577 219,704 -0.11(-1.14%)
Jan 11, 2008 9.634 9.840 9.486 9.687 258,795 -0.01(-0.10%)
Jan 10, 2008 9.467 9.931 9.381 9.697 321,404 +0.09(+0.95%)
Jan 09, 2008 9.285 9.630 9.175 9.606 237,055 +0.29(+3.08%)
Jan 08, 2008 9.807 9.960 9.309 9.319 300,395 -0.46(-4.70%)
Jan 07, 2008 9.677 10.05 9.539 9.778 274,683 +0.18(+1.84%)
Jan 04, 2008 9.859 9.888 9.577 9.601 387,148 -0.34(-3.42%)
Jan 03, 2008 10.13 10.22 9.931 9.941 607,480 -0.15(-1.52%)
Jan 02, 2008 10.23 10.23 10.06 10.09 394,036 -0.13(-1.26%)
Jan 01, 2008 10.13 10.28 9.931 10.22 0 +0.00(+0.00%)
Dec 31, 2007 10.13 10.28 9.931 10.22 344,712 +0.10(+0.99%)
Dec 28, 2007 10.40 10.49 10.11 10.12 242,908 -0.17(-1.67%)
Dec 27, 2007 10.41 10.48 10.27 10.29 212,597 -0.23(-2.18%)
Dec 26, 2007 10.84 10.84 10.48 10.52 148,629 -0.33(-3.08%)
Dec 24, 2007 10.64 10.92 10.52 10.86 162,008 +0.33(+3.18%)
Dec 21, 2007 10.20 10.52 10.02 10.52 676,464 +0.45(+4.51%)
Dec 20, 2007 10.37 10.44 9.869 10.07 420,177 -0.20(-1.91%)
Dec 19, 2007 10.40 10.81 10.24 10.27 550,729 -0.17(-1.60%)
Dec 18, 2007 10.62 10.62 10.14 10.43 665,019 -0.08(-0.73%)
Dec 17, 2007 10.89 10.94 10.51 10.51 262,140 -0.43(-3.89%)
Dec 14, 2007 11.44 11.56 10.94 10.94 318,791 -0.68(-5.89%)
Dec 13, 2007 11.80 11.80 11.51 11.62 196,709 -0.31(-2.57%)
Dec 12, 2007 12.30 12.34 11.74 11.93 266,739 +0.02(+0.16%)
Dec 11, 2007 12.24 12.37 11.88 11.91 438,782 -0.52(-4.16%)
Dec 10, 2007 12.30 12.51 12.14 12.42 180,876 +0.29(+2.41%)
Dec 07, 2007 12.05 12.22 11.98 12.13 104,103 +0.10(+0.83%)
Dec 06, 2007 11.83 12.09 11.75 12.03 244,998 +0.20(+1.66%)
Dec 05, 2007 11.67 11.88 11.52 11.83 220,331 +0.43(+3.73%)
Dec 04, 2007 11.74 11.87 11.38 11.41 141,940 -0.48(-4.02%)
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.