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 (%)
Nov 30, 2012 7.477 7.555 7.410 7.499 624,350 +0.05(+0.68%)
Nov 29, 2012 7.466 7.539 7.410 7.449 358,214 +0.03(+0.38%)
Nov 28, 2012 7.421 7.488 7.342 7.421 344,892 -0.03(-0.45%)
Nov 27, 2012 7.415 7.499 7.331 7.455 383,533 +0.04(+0.53%)
Nov 26, 2012 7.292 7.415 7.242 7.415 176,768 +0.10(+1.38%)
Nov 23, 2012 7.292 7.359 7.218 7.314 161,900 +0.05(+0.69%)
Nov 21, 2012 7.247 7.320 7.202 7.264 215,587 +0.02(+0.31%)
Nov 20, 2012 7.085 7.247 7.045 7.242 423,125 +0.15(+2.13%)
Nov 19, 2012 7.073 7.138 7.017 7.090 293,638 +0.10(+1.36%)
Nov 16, 2012 7.040 7.048 6.922 6.995 253,581 -0.05(-0.72%)
Nov 15, 2012 7.068 7.113 7.006 7.045 667,503 -0.01(-0.16%)
Nov 14, 2012 7.051 7.169 6.989 7.057 460,349 +0.03(+0.48%)
Nov 13, 2012 6.860 7.085 6.844 7.023 654,240 +0.12(+1.79%)
Nov 12, 2012 6.984 7.017 6.888 6.900 179,092 -0.08(-1.12%)
Nov 09, 2012 7.017 7.079 6.939 6.978 313,617 -0.06(-0.88%)
Nov 08, 2012 7.107 7.135 7.040 7.040 353,484 -0.07(-1.02%)
Nov 07, 2012 7.197 7.225 7.085 7.113 377,481 -0.15(-2.08%)
Nov 06, 2012 7.320 7.348 7.225 7.264 172,677 -0.03(-0.46%)
Nov 05, 2012 7.376 7.387 7.281 7.298 122,783 -0.05(-0.69%)
Nov 02, 2012 7.309 7.438 7.247 7.348 351,595 +0.08(+1.16%)
Nov 01, 2012 7.264 7.326 7.191 7.264 362,508 +0.00(+0.00%)
Oct 31, 2012 7.275 7.342 7.163 7.264 308,313 -0.02(-0.31%)
Oct 26, 2012 7.499 7.286 7.286 7.286 218,915 -0.20(-2.69%)
Oct 25, 2012 7.533 7.600 7.455 7.488 1,751,967 -0.02(-0.30%)
Oct 24, 2012 7.488 7.544 7.432 7.511 242,048 +0.02(+0.30%)
Oct 23, 2012 7.387 7.494 7.354 7.488 361,932 +0.10(+1.37%)
Oct 19, 2012 7.410 7.477 7.326 7.387 288,498 -0.06(-0.75%)
Oct 18, 2012 7.432 7.567 7.432 7.443 388,131 +0.06(+0.76%)
Oct 17, 2012 7.376 7.435 7.359 7.387 193,712 +0.01(+0.08%)
Oct 16, 2012 7.320 7.387 7.303 7.382 195,662 +0.10(+1.31%)
Oct 15, 2012 7.191 7.292 7.163 7.286 246,087 +0.10(+1.40%)
Oct 12, 2012 7.146 7.208 7.146 7.186 447,487 +0.02(+0.31%)
Oct 11, 2012 7.152 7.191 7.129 7.163 395,576 +0.06(+0.79%)
Oct 10, 2012 6.984 7.135 6.984 7.107 669,254 +0.12(+1.68%)
Oct 09, 2012 7.045 7.085 6.978 6.989 187,967 -0.04(-0.64%)
Oct 08, 2012 7.034 7.085 6.979 7.034 334,679 -0.04(-0.55%)
Oct 05, 2012 7.001 7.090 6.967 7.073 261,827 +0.10(+1.37%)
Oct 04, 2012 6.928 7.001 6.908 6.978 705,406 +0.07(+0.97%)
Oct 03, 2012 6.916 6.967 6.894 6.911 589,124 -0.01(-0.08%)
Oct 02, 2012 6.956 6.970 6.900 6.916 341,934 -0.01(-0.08%)
Oct 01, 2012 7.057 7.090 6.888 6.922 544,486 -0.10(-1.44%)
Sep 28, 2012 7.107 7.129 7.023 7.023 514,750 -0.11(-1.57%)
Sep 27, 2012 7.242 7.258 7.130 7.135 440,458 -0.08(-1.16%)
Sep 26, 2012 7.292 7.348 7.152 7.219 588,098 -0.06(-0.77%)
Sep 25, 2012 7.359 7.438 7.275 7.275 649,011 -0.06(-0.84%)
Sep 24, 2012 7.342 7.415 7.264 7.337 374,653 -0.03(-0.38%)
Sep 21, 2012 7.421 7.460 7.348 7.365 609,954 +0.01(+0.15%)
Sep 20, 2012 7.393 7.421 7.247 7.354 434,493 -0.16(-2.09%)
Sep 19, 2012 7.511 7.578 7.443 7.511 654,454 +0.03(+0.37%)
Sep 18, 2012 7.471 7.494 7.372 7.483 345,054 +0.05(+0.63%)
Sep 17, 2012 7.497 7.519 7.414 7.436 246,135 -0.08(-1.03%)
Sep 14, 2012 7.375 7.580 7.314 7.513 392,477 +0.16(+2.18%)
Sep 13, 2012 7.259 7.381 7.259 7.353 601,085 +0.08(+1.07%)
Sep 12, 2012 7.226 7.275 7.187 7.275 344,777 +0.07(+0.92%)
Sep 11, 2012 7.154 7.214 7.154 7.209 293,611 +0.04(+0.54%)
Sep 10, 2012 7.220 7.264 7.170 7.170 286,625 -0.06(-0.84%)
Sep 07, 2012 7.264 7.275 7.198 7.231 291,375 -0.01(-0.08%)
Sep 06, 2012 7.242 7.270 7.203 7.237 375,487 +0.02(+0.31%)
Sep 05, 2012 7.270 7.275 7.192 7.214 318,110 -0.01(-0.15%)
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.