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, 2010 5.354 5.456 5.246 5.354 2,013,743 -0.03(-0.59%)
Sep 29, 2010 5.441 5.471 5.356 5.386 379,645 -0.09(-1.64%)
Sep 28, 2010 5.476 5.528 5.351 5.476 15,270 +0.00(+0.00%)
Sep 27, 2010 5.646 5.646 5.466 5.476 293,452 -0.18(-3.18%)
Sep 24, 2010 5.516 5.746 5.501 5.656 417,303 +0.22(+4.05%)
Sep 23, 2010 5.506 5.531 5.361 5.436 2,931 -0.15(-2.69%)
Sep 22, 2010 5.686 5.746 5.566 5.586 209,596 -0.12(-2.02%)
Sep 21, 2010 5.906 5.926 5.681 5.701 205,639 -0.20(-3.31%)
Sep 20, 2010 5.691 5.996 5.691 5.896 668,387 +0.25(+4.43%)
Sep 17, 2010 5.646 5.676 5.511 5.646 323,801 -0.04(-0.68%)
Sep 15, 2010 5.605 5.802 5.551 5.684 432,104 +0.03(+0.61%)
Sep 14, 2010 5.669 5.709 5.605 5.649 565,088 -0.02(-0.43%)
Sep 13, 2010 5.600 5.728 5.536 5.674 412,620 +0.14(+2.58%)
Sep 10, 2010 5.526 5.575 5.492 5.531 394,098 +0.01(+0.27%)
Sep 09, 2010 5.649 5.649 5.467 5.516 319,477 -0.02(-0.44%)
Sep 08, 2010 5.521 5.630 5.502 5.541 202 +0.03(+0.54%)
Sep 07, 2010 5.561 5.595 5.497 5.511 2,424 -0.06(-1.15%)
Sep 03, 2010 5.511 5.580 5.464 5.575 350,481 +0.17(+3.10%)
Sep 02, 2010 5.265 5.447 5.201 5.408 2,436 +0.18(+3.49%)
Sep 01, 2010 5.225 5.299 5.166 5.225 1,106,513 +0.07(+1.44%)
Aug 31, 2010 5.147 5.161 5.038 5.152 8,114 +0.04(+0.87%)
Aug 30, 2010 5.112 5.166 5.087 5.107 1,110,842 -0.02(-0.38%)
Aug 27, 2010 5.127 5.176 4.979 5.127 520,274 +0.07(+1.46%)
Aug 26, 2010 5.142 5.196 5.048 5.053 1,697 -0.08(-1.54%)
Aug 25, 2010 5.038 5.211 5.038 5.132 1,681 +0.06(+1.17%)
Aug 24, 2010 5.004 5.137 4.935 5.073 6,830 -0.02(-0.39%)
Aug 23, 2010 5.087 5.176 4.989 5.092 470,405 +0.05(+0.98%)
Aug 20, 2010 5.083 5.181 5.033 5.043 350,886 -0.05(-0.97%)
Aug 19, 2010 5.265 5.299 5.068 5.092 5,870 -0.21(-3.91%)
Aug 18, 2010 5.383 5.418 5.230 5.299 26,068 -0.08(-1.56%)
Aug 17, 2010 5.285 5.457 5.250 5.383 4,052 +0.15(+2.82%)
Aug 16, 2010 5.201 5.324 5.122 5.235 318,351 -0.01(-0.19%)
Aug 13, 2010 5.245 5.354 5.235 5.245 263,392 -0.08(-1.57%)
Aug 12, 2010 5.314 5.447 5.298 5.329 208,174 -0.08(-1.46%)
Aug 11, 2010 5.442 5.585 5.378 5.408 330,409 -0.23(-4.11%)
Aug 10, 2010 5.645 5.709 5.610 5.640 456,179 -0.08(-1.38%)
Aug 09, 2010 5.748 5.758 5.679 5.718 337,443 +0.02(+0.43%)
Aug 06, 2010 5.694 5.832 5.620 5.694 251,885 -0.13(-2.20%)
Aug 05, 2010 5.842 5.940 5.787 5.822 479,068 -0.06(-1.09%)
Aug 04, 2010 5.758 5.926 5.728 5.886 614,930 +0.15(+2.58%)
Aug 03, 2010 5.763 5.802 5.694 5.738 256,635 -0.07(-1.27%)
Aug 02, 2010 5.797 5.871 5.743 5.812 543,395 +0.14(+2.52%)
Jul 30, 2010 5.669 5.738 5.590 5.669 313,821 +0.02(+0.35%)
Jul 29, 2010 5.733 5.773 5.561 5.649 236,725 -0.04(-0.69%)
Jul 28, 2010 5.689 5.787 5.556 5.689 2,726 -0.04(-0.69%)
Jul 27, 2010 5.679 5.748 5.630 5.728 867,586 +0.09(+1.66%)
Jul 26, 2010 5.472 5.645 5.472 5.635 626,229 +0.21(+3.81%)
Jul 23, 2010 5.196 5.452 5.171 5.428 390,298 +0.19(+3.57%)
Jul 22, 2010 5.078 5.270 5.063 5.240 739,816 +0.25(+4.94%)
Jul 21, 2010 5.216 5.270 4.984 4.994 185,651 -0.17(-3.34%)
Jul 20, 2010 4.915 5.171 4.895 5.166 327,110 +0.17(+3.46%)
Jul 19, 2010 4.979 5.053 4.811 4.994 128,823 +0.03(+0.70%)
Jul 16, 2010 4.959 5.196 4.944 4.959 363,901 -0.22(-4.28%)
Jul 15, 2010 5.290 5.299 5.092 5.181 205,797 -0.11(-2.14%)
Jul 14, 2010 5.309 5.324 5.250 5.295 182,905 -0.05(-1.01%)
Jul 13, 2010 5.349 5.388 5.230 5.349 6,665 +0.19(+3.73%)
Jul 12, 2010 5.176 5.221 4.974 5.156 317,047 -0.06(-1.13%)
Jul 09, 2010 5.216 5.235 4.999 5.216 258,230 +0.11(+2.22%)
Jul 08, 2010 5.102 5.127 4.949 5.102 2,026 +0.12(+2.37%)
Jul 07, 2010 4.831 5.068 4.821 4.984 789,152 +0.21(+4.33%)
Jul 06, 2010 4.777 5.186 4.747 4.777 3,409 -0.24(-4.72%)
Jul 02, 2010 5.014 5.053 4.920 5.014 569,449 +0.00(+0.00%)
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.