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 30, 2002 9.213 9.405 9.113 9.405 85,080 +0.16(+1.71%)
Sep 27, 2002 9.223 9.309 9.213 9.247 54,142 -0.10(-1.02%)
Sep 26, 2002 9.146 9.347 9.046 9.343 46,616 +0.02(+0.21%)
Sep 25, 2002 9.185 9.410 9.185 9.323 51,633 +0.08(+0.83%)
Sep 24, 2002 8.950 9.328 8.950 9.247 58,741 +0.33(+3.65%)
Sep 23, 2002 9.065 9.065 8.850 8.922 143,821 -0.12(-1.32%)
Sep 20, 2002 9.094 9.161 9.041 9.041 98,877 -0.05(-0.58%)
Sep 19, 2002 9.276 9.276 9.017 9.094 52,887 -0.16(-1.71%)
Sep 18, 2002 9.266 9.280 9.137 9.252 310,429 -0.01(-0.10%)
Sep 17, 2002 9.352 9.376 9.261 9.261 71,074 -0.11(-1.12%)
Sep 16, 2002 9.472 9.472 9.280 9.366 37,209 -0.06(-0.66%)
Sep 13, 2002 9.323 9.443 9.319 9.429 47,452 +0.11(+1.13%)
Sep 12, 2002 9.414 9.414 9.280 9.323 37,000 -0.09(-0.97%)
Sep 11, 2002 9.419 9.448 9.376 9.414 75,673 +0.01(+0.15%)
Sep 10, 2002 9.376 9.491 9.352 9.400 47,452 -0.03(-0.36%)
Sep 09, 2002 9.419 9.467 9.352 9.433 18,604 +0.04(+0.41%)
Sep 06, 2002 9.328 9.448 9.328 9.395 81,735 +0.09(+0.98%)
Sep 05, 2002 9.563 9.563 9.304 9.304 97,205 -0.23(-2.46%)
Sep 04, 2002 9.711 9.783 9.424 9.539 118,736 -0.15(-1.53%)
Sep 03, 2002 9.730 9.730 9.596 9.687 39,091 -0.04(-0.44%)
Aug 30, 2002 9.754 9.754 9.639 9.730 84,244 -0.02(-0.25%)
Aug 29, 2002 9.615 9.807 9.615 9.754 125,426 +0.19(+1.95%)
Aug 28, 2002 9.567 9.615 9.534 9.567 23,412 -0.02(-0.20%)
Aug 27, 2002 9.639 9.687 9.572 9.587 48,498 -0.08(-0.79%)
Aug 26, 2002 9.615 9.663 9.582 9.663 35,955 +0.07(+0.70%)
Aug 23, 2002 9.462 9.682 9.462 9.596 42,017 +0.01(+0.15%)
Aug 22, 2002 9.673 9.682 9.563 9.582 100,967 -0.06(-0.64%)
Aug 21, 2002 9.328 9.687 9.328 9.644 75,046 -0.03(-0.30%)
Aug 20, 2002 9.663 9.677 9.567 9.673 12,751 -0.09(-0.88%)
Aug 16, 2002 9.711 9.830 9.663 9.759 107,030 +0.00(+0.05%)
Aug 15, 2002 9.711 9.783 9.644 9.754 198,800 +0.00(+0.00%)
Aug 14, 2002 9.783 9.830 9.644 9.754 200,472 -0.04(-0.39%)
Aug 13, 2002 9.701 9.830 9.677 9.792 134,414 +0.09(+0.89%)
Aug 12, 2002 9.591 9.706 9.591 9.706 33,028 +0.14(+1.45%)
Aug 07, 2002 9.496 9.682 9.472 9.567 95,950 +0.12(+1.27%)
Aug 06, 2002 9.520 9.677 9.371 9.448 47,870 -0.07(-0.75%)
Aug 05, 2002 9.567 9.567 9.414 9.520 16,305 -0.06(-0.60%)
Aug 02, 2002 9.697 9.740 9.529 9.577 87,171 -0.16(-1.62%)
Aug 01, 2002 9.711 9.754 9.687 9.735 66,057 -0.02(-0.25%)
Jul 31, 2002 9.783 9.783 9.668 9.759 95,950 -0.05(-0.49%)
Jul 30, 2002 9.615 9.807 9.591 9.807 209,043 +0.12(+1.28%)
Jul 29, 2002 9.735 9.740 9.582 9.682 249,179 -0.07(-0.69%)
Jul 26, 2002 9.089 9.749 9.089 9.749 61,249 +0.64(+6.98%)
Jul 25, 2002 8.946 9.137 8.946 9.113 71,492 +0.14(+1.60%)
Jul 24, 2002 8.419 8.969 8.381 8.969 489,161 +0.60(+7.20%)
Jul 23, 2002 9.333 9.371 8.228 8.367 134,623 -0.98(-10.49%)
Jul 22, 2002 9.615 9.615 9.137 9.347 125,635 -0.46(-4.68%)
Jul 19, 2002 8.874 9.807 8.826 9.807 249,597 +0.59(+6.44%)
Jul 17, 2002 9.185 9.414 9.161 9.213 88,843 +0.13(+1.48%)
Jul 12, 2002 9.017 9.175 8.969 9.079 104,103 +0.04(+0.48%)
Jul 11, 2002 9.400 9.400 8.922 9.036 78,182 -0.41(-4.35%)
Jul 10, 2002 9.462 9.505 9.323 9.448 27,384 -0.01(-0.15%)
Jul 09, 2002 9.400 9.462 9.400 9.462 54,351 +0.06(+0.66%)
Jul 08, 2002 9.510 9.510 9.400 9.400 39,927 -0.11(-1.16%)
Jul 05, 2002 9.491 9.534 9.472 9.510 11,706 +0.02(+0.25%)
Jul 04, 2002 9.572 9.625 9.453 9.486 42,017 +0.00(+0.00%)
Jul 03, 2002 9.572 9.625 9.453 9.486 42,017 -0.11(-1.10%)
Jul 02, 2002 9.663 9.663 9.510 9.591 77,973 -0.09(-0.89%)
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.