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, 2008 10.99 10.99 10.28 10.72 294,738 +0.07(+0.67%)
Sep 29, 2008 10.99 11.05 10.55 10.65 370,169 -0.39(-3.51%)
Sep 26, 2008 10.62 11.20 10.61 11.04 0 +0.37(+3.45%)
Sep 25, 2008 10.21 10.82 10.21 10.67 136,892 +0.51(+4.99%)
Sep 24, 2008 10.70 10.70 10.14 10.17 158,101 -0.43(-4.06%)
Sep 23, 2008 10.34 10.72 10.34 10.60 290,787 +0.26(+2.50%)
Sep 22, 2008 10.88 10.99 10.34 10.34 262,261 -0.54(-4.97%)
Sep 19, 2008 10.60 11.50 10.40 10.88 0 +0.68(+6.71%)
Sep 18, 2008 10.42 10.79 10.06 10.19 357,420 -0.04(-0.42%)
Sep 17, 2008 10.56 10.85 10.21 10.24 280,791 -0.63(-5.81%)
Sep 16, 2008 10.22 10.95 10.22 10.87 296,636 +0.30(+2.85%)
Sep 15, 2008 11.05 11.26 10.57 10.57 121,652 -0.66(-5.84%)
Sep 12, 2008 10.98 11.31 10.98 11.22 65,620 +0.18(+1.65%)
Sep 11, 2008 11.04 11.16 10.85 11.04 126,366 -0.06(-0.52%)
Sep 10, 2008 11.28 11.34 11.01 11.10 187,198 -0.08(-0.73%)
Sep 09, 2008 11.29 11.53 11.15 11.18 135,033 -0.06(-0.55%)
Sep 08, 2008 11.19 11.48 11.17 11.24 165,666 +0.29(+2.66%)
Sep 05, 2008 11.04 11.07 10.86 10.95 0 -0.21(-1.84%)
Sep 04, 2008 11.27 11.29 11.07 11.16 132,378 -0.21(-1.81%)
Sep 03, 2008 11.10 11.51 11.10 11.36 133,252 +0.16(+1.45%)
Sep 02, 2008 11.30 11.45 11.05 11.20 184,915 +0.14(+1.25%)
Aug 29, 2008 10.89 11.14 10.84 11.06 0 +0.07(+0.65%)
Aug 28, 2008 10.49 11.01 10.49 10.99 226,979 +0.45(+4.27%)
Aug 27, 2008 10.39 10.66 10.39 10.54 115,548 +0.10(+0.96%)
Aug 26, 2008 10.49 10.63 10.26 10.44 112,283 -0.12(-1.18%)
Aug 25, 2008 10.93 10.93 10.50 10.56 61,492 -0.44(-3.96%)
Aug 22, 2008 10.53 11.01 10.53 11.00 0 +0.43(+4.07%)
Aug 21, 2008 10.41 10.61 10.31 10.57 112,005 +0.01(+0.14%)
Aug 20, 2008 10.70 10.77 10.52 10.55 111,257 -0.10(-0.94%)
Aug 19, 2008 10.72 10.74 10.57 10.65 119,790 -0.06(-0.58%)
Aug 18, 2008 10.74 10.89 10.64 10.72 130,146 -0.11(-0.97%)
Aug 15, 2008 10.86 10.93 10.56 10.82 0 +0.11(+1.03%)
Aug 14, 2008 10.68 10.78 10.54 10.71 177,505 +0.10(+0.95%)
Aug 13, 2008 10.66 10.73 10.55 10.61 114,555 -0.09(-0.85%)
Aug 12, 2008 10.58 10.70 10.54 10.70 94,111 +0.02(+0.18%)
Aug 11, 2008 10.52 10.97 10.50 10.68 239,348 +0.20(+1.87%)
Aug 08, 2008 10.00 10.57 10.00 10.49 122,430 +0.48(+4.78%)
Aug 07, 2008 10.17 10.28 9.941 10.01 122,503 -0.33(-3.15%)
Aug 06, 2008 10.38 10.39 10.22 10.33 93,797 -0.12(-1.19%)
Aug 05, 2008 10.17 10.50 10.11 10.46 152,129 +0.43(+4.29%)
Aug 04, 2008 10.41 10.41 10.01 10.03 153,989 -0.34(-3.32%)
Aug 01, 2008 10.36 10.43 10.18 10.37 156,253 +0.03(+0.28%)
Jul 31, 2008 10.26 10.53 10.21 10.34 304,894 +0.03(+0.28%)
Jul 30, 2008 10.16 10.52 10.12 10.31 183,061 +0.17(+1.70%)
Jul 29, 2008 10.14 10.18 9.639 10.14 123,607 +0.47(+4.85%)
Jul 28, 2008 9.711 9.778 9.601 9.673 302,293 -0.05(-0.49%)
Jul 25, 2008 9.682 10.08 9.682 9.720 162,389 +0.13(+1.40%)
Jul 24, 2008 10.00 10.08 9.577 9.587 189,021 -0.36(-3.61%)
Jul 23, 2008 9.625 10.17 9.596 9.945 187,016 +0.32(+3.33%)
Jul 22, 2008 9.476 9.735 9.453 9.625 253,486 +0.06(+0.60%)
Jul 21, 2008 9.328 9.596 9.328 9.567 90,706 +0.25(+2.67%)
Jul 18, 2008 9.127 9.352 9.056 9.319 497,830 +0.17(+1.83%)
Jul 17, 2008 9.017 9.180 8.922 9.151 423,342 +0.17(+1.92%)
Jul 16, 2008 8.965 9.123 8.850 8.979 463,689 -0.00(-0.05%)
Jul 15, 2008 9.166 9.199 8.936 8.984 357,340 -0.26(-2.85%)
Jul 14, 2008 9.615 9.730 9.233 9.247 243,429 -0.34(-3.54%)
Jul 11, 2008 9.682 9.730 9.512 9.587 388,887 -0.11(-1.13%)
Jul 10, 2008 9.620 9.830 9.567 9.697 322,823 +0.08(+0.80%)
Jul 09, 2008 10.10 10.13 9.596 9.620 206,307 -0.50(-4.96%)
Jul 08, 2008 9.921 10.17 9.835 10.12 418,507 +0.22(+2.27%)
Jul 07, 2008 10.06 10.07 9.768 9.897 226,111 -0.18(-1.76%)
Jul 04, 2008 10.19 10.26 10.01 10.07 115,433 +0.00(+0.00%)
Jul 03, 2008 10.19 10.26 10.01 10.07 115,433 -0.05(-0.47%)
Jul 02, 2008 10.06 10.21 9.859 10.12 355,267 +0.04(+0.43%)
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.