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 (%)
May 29, 2009 4.210 4.396 4.157 4.310 184,372 +0.09(+2.15%)
May 28, 2009 4.334 4.415 4.066 4.219 253,636 -0.06(-1.45%)
May 27, 2009 4.554 4.621 4.224 4.281 113,757 -0.32(-6.96%)
May 26, 2009 4.291 4.736 4.248 4.602 266,051 +0.32(+7.37%)
May 22, 2009 4.272 4.468 4.205 4.286 177,076 +0.06(+1.36%)
May 21, 2009 4.248 4.406 4.186 4.229 336,005 -0.11(-2.54%)
May 20, 2009 4.511 4.814 4.291 4.339 255,959 -0.12(-2.68%)
May 19, 2009 4.693 4.731 4.425 4.458 234,220 -0.31(-6.52%)
May 18, 2009 4.348 4.784 4.267 4.769 146,131 +0.50(+11.65%)
May 15, 2009 4.492 4.573 4.210 4.272 134,998 -0.22(-5.00%)
May 14, 2009 4.277 4.616 4.186 4.497 102,050 +0.23(+5.38%)
May 13, 2009 4.411 4.463 4.191 4.267 199,128 -0.25(-5.51%)
May 12, 2009 4.726 4.729 4.324 4.516 187,725 -0.17(-3.58%)
May 11, 2009 4.841 4.841 4.616 4.683 127,763 -0.25(-5.14%)
May 08, 2009 4.903 5.095 4.707 4.937 327,297 +0.17(+3.51%)
May 07, 2009 5.176 5.276 4.564 4.769 219,857 -0.32(-6.21%)
May 06, 2009 5.367 5.458 4.903 5.085 334,078 -0.16(-3.01%)
May 05, 2009 5.052 5.339 4.545 5.243 659,613 +0.11(+2.14%)
May 04, 2009 4.999 5.147 4.910 5.133 700,874 +0.43(+9.04%)
May 01, 2009 5.267 5.401 4.583 4.707 497,115 -0.55(-10.55%)
Apr 30, 2009 5.439 5.496 5.205 5.262 496,143 -0.11(-2.05%)
Apr 29, 2009 5.099 5.470 5.047 5.372 504,116 +0.28(+5.45%)
Apr 28, 2009 5.032 5.415 4.793 5.095 461,816 -0.03(-0.65%)
Apr 27, 2009 5.099 5.358 4.999 5.128 503,897 -0.03(-0.56%)
Apr 24, 2009 4.678 5.233 4.573 5.157 540,433 +0.61(+13.35%)
Apr 23, 2009 4.774 4.784 4.449 4.549 423,106 -0.22(-4.52%)
Apr 22, 2009 4.640 4.839 4.549 4.765 346,263 +0.09(+1.94%)
Apr 21, 2009 4.702 4.750 4.492 4.674 433,089 -0.04(-0.81%)
Apr 20, 2009 4.841 5.013 4.700 4.712 432,333 -0.22(-4.46%)
Apr 17, 2009 4.592 5.549 4.387 4.932 662,504 +0.32(+6.95%)
Apr 16, 2009 4.358 4.717 4.128 4.611 181,223 +0.25(+5.82%)
Apr 15, 2009 4.057 4.401 4.057 4.358 303,830 +0.26(+6.43%)
Apr 14, 2009 4.344 4.344 3.349 4.095 440,046 -0.36(-8.06%)
Apr 13, 2009 4.167 4.588 3.645 4.454 574,806 +0.20(+4.61%)
Apr 09, 2009 3.698 4.257 3.693 4.257 383,339 +0.67(+18.67%)
Apr 08, 2009 3.411 3.588 3.396 3.588 268,390 +0.19(+5.49%)
Apr 07, 2009 3.459 3.588 3.349 3.401 349,917 -0.06(-1.80%)
Apr 06, 2009 3.262 3.564 3.133 3.463 373,257 +0.16(+4.93%)
Apr 03, 2009 3.162 3.329 3.100 3.301 539,304 +0.14(+4.39%)
Apr 02, 2009 3.023 3.325 2.971 3.162 524,057 +0.29(+9.98%)
Apr 01, 2009 3.052 3.081 2.794 2.875 472,396 -0.21(-6.82%)
Mar 31, 2009 3.162 3.358 3.071 3.085 595,362 -0.01(-0.46%)
Mar 30, 2009 2.985 3.148 2.856 3.100 607,545 -0.06(-1.97%)
Mar 26, 2009 2.846 3.506 2.775 3.162 966,483 +0.39(+13.97%)
Mar 25, 2009 2.621 2.904 2.531 2.775 961,290 +0.19(+7.21%)
Mar 24, 2009 2.550 2.808 2.550 2.588 203,972 -0.02(-0.73%)
Mar 23, 2009 2.425 2.607 2.421 2.607 192,173 +0.39(+17.71%)
Mar 20, 2009 2.425 2.497 2.191 2.215 361,735 -0.20(-8.13%)
Mar 19, 2009 2.478 2.511 2.368 2.411 169,072 -0.03(-1.18%)
Mar 18, 2009 2.387 2.483 2.306 2.440 401,008 -0.05(-1.92%)
Mar 17, 2009 2.344 2.497 2.234 2.488 335,144 +0.15(+6.34%)
Mar 16, 2009 2.454 2.526 2.301 2.339 313,696 -0.08(-3.36%)
Mar 13, 2009 2.377 2.612 2.330 2.421 0 +0.06(+2.64%)
Mar 12, 2009 2.052 2.358 2.009 2.358 745,752 +0.29(+13.86%)
Mar 11, 2009 2.258 2.291 1.947 2.071 378,241 -0.19(-8.26%)
Mar 10, 2009 1.923 2.301 1.913 2.258 765,099 +0.39(+21.03%)
Mar 09, 2009 1.842 1.937 1.751 1.866 799,492 +0.01(+0.52%)
Mar 06, 2009 2.105 2.105 1.703 1.856 0 -0.29(-13.59%)
Mar 05, 2009 2.598 2.650 2.124 2.148 941,820 -0.47(-18.07%)
Mar 04, 2009 2.569 2.621 2.349 2.621 352,643 +0.14(+5.79%)
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.