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 24, 2011 6.443 6.453 6.396 6.422 686,710 +0.00(+0.00%)
May 23, 2011 6.391 6.473 6.366 6.422 1,144,449 -0.04(-0.64%)
May 20, 2011 6.592 6.622 6.458 6.463 368,219 -0.12(-1.87%)
May 19, 2011 6.612 6.648 6.540 6.586 355,889 +0.01(+0.08%)
May 18, 2011 6.576 6.617 6.525 6.581 391,025 +0.03(+0.47%)
May 17, 2011 6.530 6.576 6.494 6.551 490,913 +0.01(+0.08%)
May 16, 2011 6.468 6.608 6.432 6.545 645,964 +0.05(+0.71%)
May 13, 2011 6.592 6.592 6.463 6.499 283,525 -0.07(-1.02%)
May 12, 2011 6.494 6.592 6.438 6.566 310,566 +0.04(+0.63%)
May 11, 2011 6.628 6.628 6.479 6.525 390,875 -0.10(-1.47%)
May 10, 2011 6.443 6.638 6.443 6.622 459,887 +0.22(+3.37%)
May 09, 2011 6.299 6.427 6.268 6.407 569,384 +0.09(+1.46%)
May 06, 2011 6.412 6.412 6.268 6.314 773,132 -0.05(-0.73%)
May 05, 2011 6.396 6.443 6.304 6.360 606,895 -0.06(-0.96%)
May 04, 2011 6.489 6.551 6.422 6.422 546,773 -0.07(-1.11%)
May 03, 2011 6.571 6.658 6.473 6.494 808,064 -0.08(-1.25%)
May 02, 2011 6.545 6.597 6.535 6.576 1,216,612 -0.05(-0.70%)
Apr 29, 2011 6.653 6.653 6.556 6.622 337,793 -0.01(-0.15%)
Apr 28, 2011 6.592 6.658 6.540 6.633 488,922 +0.04(+0.62%)
Apr 27, 2011 6.679 6.679 6.448 6.592 2,096,121 -0.01(-0.08%)
Apr 26, 2011 6.561 6.648 6.489 6.597 716,433 +0.07(+1.02%)
Apr 25, 2011 6.525 6.540 6.458 6.530 495,386 -0.03(-0.47%)
Apr 21, 2011 6.576 6.576 6.515 6.561 217,604 +0.02(+0.31%)
Apr 20, 2011 6.551 6.551 6.463 6.540 341,438 +0.06(+0.87%)
Apr 19, 2011 6.432 6.494 6.417 6.484 492,766 +0.08(+1.20%)
Apr 18, 2011 6.324 6.407 6.273 6.407 290,248 +0.01(+0.16%)
Apr 15, 2011 6.330 6.407 6.330 6.396 871,704 +0.05(+0.73%)
Apr 14, 2011 6.263 6.386 6.217 6.350 488,287 +0.05(+0.82%)
Apr 13, 2011 6.350 6.350 6.258 6.299 389,462 -0.01(-0.16%)
Apr 12, 2011 6.340 6.386 6.222 6.309 782,648 -0.06(-0.97%)
Apr 11, 2011 6.360 6.432 6.330 6.371 397,736 +0.02(+0.32%)
Apr 08, 2011 6.381 6.381 6.283 6.350 394,202 +0.01(+0.08%)
Apr 07, 2011 6.545 6.545 6.335 6.345 662,666 -0.19(-2.91%)
Apr 06, 2011 6.566 6.576 6.530 6.535 407,879 +0.02(+0.32%)
Apr 05, 2011 6.443 6.597 6.443 6.515 563,415 +0.08(+1.20%)
Apr 04, 2011 6.396 6.448 6.386 6.438 921,925 +0.06(+0.89%)
Apr 01, 2011 6.438 6.438 6.350 6.381 1,980,567 -0.06(-0.88%)
Mar 31, 2011 6.551 6.551 6.376 6.438 1,749,423 -0.16(-2.49%)
Mar 30, 2011 6.499 6.622 6.468 6.602 618,313 +0.13(+2.06%)
Mar 29, 2011 6.438 6.525 6.389 6.468 535,577 +0.01(+0.16%)
Mar 28, 2011 6.535 6.566 6.453 6.458 150,122 -0.04(-0.55%)
Mar 25, 2011 6.535 6.586 6.484 6.494 307,193 +0.00(+0.00%)
Mar 24, 2011 6.561 6.561 6.407 6.494 188,766 -0.01(-0.08%)
Mar 23, 2011 6.525 6.551 6.427 6.499 200,472 -0.03(-0.47%)
Mar 22, 2011 6.540 6.597 6.494 6.530 187,567 -0.01(-0.08%)
Mar 21, 2011 6.576 6.612 6.520 6.535 324,448 +0.03(+0.39%)
Mar 18, 2011 6.499 6.561 6.422 6.509 379,010 +0.07(+1.12%)
Mar 17, 2011 6.463 6.540 6.417 6.438 184,595 +0.05(+0.80%)
Mar 16, 2011 6.484 6.489 6.314 6.386 384,121 -0.08(-1.25%)
Mar 15, 2011 6.391 6.477 6.353 6.467 376,911 -0.06(-0.86%)
Mar 14, 2011 6.553 6.553 6.457 6.522 223,459 -0.08(-1.23%)
Mar 11, 2011 6.522 6.670 6.431 6.604 251,685 +0.08(+1.17%)
Mar 10, 2011 6.619 6.629 6.497 6.528 267,756 -0.16(-2.35%)
Mar 09, 2011 6.715 6.746 6.644 6.685 303,821 -0.03(-0.45%)
Mar 08, 2011 6.619 6.771 6.609 6.715 477,086 +0.09(+1.30%)
Mar 07, 2011 6.685 6.700 6.599 6.629 274,006 -0.05(-0.68%)
Mar 04, 2011 6.710 6.746 6.563 6.675 210,848 -0.07(-0.98%)
Mar 03, 2011 6.705 6.801 6.690 6.741 446,118 +0.08(+1.22%)
Mar 02, 2011 6.796 6.862 6.654 6.659 323,889 -0.14(-2.09%)
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.