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 (%)
Jan 31, 2012 6.268 6.314 6.219 6.236 382,627 +0.01(+0.09%)
Jan 30, 2012 6.187 6.295 6.133 6.230 250,004 -0.02(-0.26%)
Jan 27, 2012 6.192 6.290 6.187 6.246 266,462 +0.01(+0.17%)
Jan 26, 2012 6.198 6.246 6.139 6.236 658,872 +0.06(+1.05%)
Jan 25, 2012 6.139 6.279 6.101 6.171 763,372 +0.03(+0.53%)
Jan 24, 2012 6.063 6.192 6.063 6.139 611,572 +0.05(+0.89%)
Jan 23, 2012 5.934 6.095 5.923 6.085 519,173 +0.15(+2.54%)
Jan 20, 2012 5.848 5.955 5.848 5.934 517,453 +0.06(+1.10%)
Jan 19, 2012 5.848 5.928 5.772 5.869 438,598 +0.05(+0.93%)
Jan 18, 2012 5.675 5.825 5.637 5.815 471,499 +0.14(+2.47%)
Jan 17, 2012 5.637 5.740 5.605 5.675 369,051 +0.09(+1.64%)
Jan 13, 2012 5.395 5.583 5.395 5.583 414,703 +0.12(+2.17%)
Jan 12, 2012 5.481 5.508 5.422 5.465 1,151,948 -0.01(-0.10%)
Jan 11, 2012 5.422 5.476 5.379 5.470 1,847,067 +0.03(+0.59%)
Jan 10, 2012 5.503 5.503 5.416 5.438 357,671 +0.01(+0.20%)
Jan 09, 2012 5.411 5.454 5.330 5.427 848,655 +0.05(+0.90%)
Jan 06, 2012 5.389 5.422 5.336 5.379 306,471 -0.01(-0.20%)
Jan 05, 2012 5.357 5.422 5.336 5.389 361,031 -0.01(-0.10%)
Jan 04, 2012 5.406 5.449 5.309 5.395 688,257 +0.10(+1.83%)
Dec 30, 2011 5.233 5.336 5.228 5.298 245,378 +0.04(+0.72%)
Dec 29, 2011 5.325 5.336 5.222 5.260 255,934 -0.04(-0.71%)
Dec 28, 2011 5.363 5.363 5.282 5.298 239,481 -0.06(-1.11%)
Dec 27, 2011 5.303 5.389 5.190 5.357 161,108 +0.04(+0.71%)
Dec 23, 2011 5.400 5.400 5.276 5.319 131,074 +0.03(+0.51%)
Dec 21, 2011 5.222 5.319 5.115 5.292 187,239 +0.04(+0.82%)
Dec 20, 2011 5.131 5.249 5.131 5.249 273,949 +0.21(+4.17%)
Dec 19, 2011 5.066 5.152 5.007 5.039 294,589 -0.03(-0.64%)
Dec 16, 2011 4.964 5.115 4.956 5.071 601,593 +0.13(+2.54%)
Dec 15, 2011 4.978 4.983 4.909 4.946 457,506 +0.04(+0.76%)
Dec 14, 2011 4.803 4.940 4.803 4.909 308,129 +0.07(+1.42%)
Dec 13, 2011 4.877 4.972 4.813 4.840 275,869 +0.01(+0.22%)
Dec 12, 2011 4.856 4.856 4.782 4.829 198,526 -0.10(-1.94%)
Dec 09, 2011 4.787 4.972 4.787 4.925 311,332 +0.16(+3.33%)
Dec 08, 2011 4.866 4.898 4.755 4.766 391,107 -0.13(-2.70%)
Dec 07, 2011 4.956 4.983 4.824 4.898 487,442 -0.10(-1.91%)
Dec 06, 2011 4.808 5.083 4.771 4.993 555,541 +0.17(+3.63%)
Dec 05, 2011 4.739 4.866 4.670 4.819 488,177 +0.15(+3.29%)
Dec 02, 2011 4.644 4.766 4.639 4.665 381,248 +0.08(+1.85%)
Dec 01, 2011 4.485 4.617 4.416 4.580 614,739 +0.08(+1.88%)
Nov 30, 2011 4.490 4.506 4.413 4.496 1,251,855 +0.15(+3.41%)
Nov 29, 2011 4.406 4.443 4.310 4.347 629,511 -0.06(-1.44%)
Nov 28, 2011 4.437 4.474 4.363 4.411 423,257 +0.12(+2.84%)
Nov 25, 2011 4.316 4.390 4.279 4.289 184,727 -0.04(-0.86%)
Nov 23, 2011 4.496 4.522 4.305 4.326 446,666 -0.21(-4.67%)
Nov 22, 2011 4.617 4.660 4.538 4.538 292,629 -0.07(-1.49%)
Nov 21, 2011 4.676 4.766 4.602 4.607 731,562 -0.16(-3.44%)
Nov 18, 2011 4.819 4.861 4.760 4.771 1,459,101 -0.04(-0.77%)
Nov 17, 2011 4.850 4.901 4.776 4.808 390,248 -0.01(-0.22%)
Nov 16, 2011 4.850 4.930 4.819 4.819 276,701 -0.08(-1.62%)
Nov 15, 2011 4.856 4.956 4.835 4.898 417,910 +0.02(+0.33%)
Nov 14, 2011 5.041 5.041 4.872 4.882 343,742 -0.20(-3.86%)
Nov 11, 2011 4.999 5.094 4.999 5.078 213,698 +0.14(+2.90%)
Nov 10, 2011 4.962 5.004 4.909 4.935 276,480 +0.05(+1.08%)
Nov 09, 2011 4.983 5.041 4.856 4.882 354,095 -0.23(-4.55%)
Nov 08, 2011 5.041 5.136 4.877 5.115 590,161 +0.12(+2.44%)
Nov 07, 2011 4.988 5.025 4.856 4.993 225,380 -0.02(-0.42%)
Nov 04, 2011 4.967 5.036 4.903 5.015 236,558 -0.02(-0.42%)
Nov 03, 2011 5.068 5.068 4.946 5.036 399,570 +0.03(+0.63%)
Nov 02, 2011 4.983 5.052 4.882 5.004 317,434 +0.11(+2.27%)
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.