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 31, 2012 6.503 6.558 6.377 6.509 1,714,711 -0.01(-0.17%)
May 30, 2012 6.525 6.530 6.432 6.520 915,275 -0.09(-1.40%)
May 29, 2012 6.607 6.612 6.492 6.612 770,468 +0.01(+0.17%)
May 25, 2012 6.591 6.607 6.530 6.601 922,327 +0.00(+0.00%)
May 24, 2012 6.514 6.601 6.448 6.601 612,415 +0.09(+1.43%)
May 23, 2012 6.421 6.530 6.359 6.509 516,579 -0.02(-0.25%)
May 22, 2012 6.530 6.580 6.459 6.525 1,128,014 -0.03(-0.50%)
May 21, 2012 6.345 6.585 6.339 6.558 1,313,176 +0.20(+3.18%)
May 18, 2012 6.339 6.438 6.257 6.356 1,516,433 -0.02(-0.26%)
May 17, 2012 6.509 6.563 6.339 6.372 8,162,009 -0.40(-5.97%)
May 16, 2012 6.836 6.858 6.760 6.776 154,387 -0.05(-0.72%)
May 15, 2012 6.727 6.864 6.727 6.826 341,418 +0.09(+1.30%)
May 14, 2012 6.683 6.782 6.656 6.738 193,849 -0.03(-0.48%)
May 11, 2012 6.722 6.826 6.705 6.771 183,422 +0.00(+0.00%)
May 10, 2012 6.809 6.836 6.744 6.771 218,184 +0.00(+0.00%)
May 09, 2012 6.700 6.831 6.700 6.771 199,607 +0.01(+0.08%)
May 08, 2012 6.640 6.793 6.634 6.765 535,800 +0.07(+1.06%)
May 07, 2012 6.563 6.711 6.563 6.694 175,435 +0.12(+1.83%)
May 04, 2012 6.749 6.749 6.558 6.574 189,148 -0.22(-3.22%)
May 03, 2012 6.804 6.842 6.722 6.793 300,862 -0.02(-0.24%)
May 02, 2012 6.705 6.836 6.694 6.809 284,227 +0.05(+0.81%)
May 01, 2012 6.580 6.886 6.574 6.755 574,240 +0.17(+2.66%)
Apr 30, 2012 6.585 6.689 6.563 6.580 526,103 -0.03(-0.41%)
Apr 27, 2012 6.552 6.662 6.530 6.607 330,340 +0.07(+1.00%)
Apr 26, 2012 6.558 6.580 6.530 6.541 228,651 -0.04(-0.66%)
Apr 25, 2012 6.547 6.645 6.438 6.585 366,237 +0.04(+0.58%)
Apr 24, 2012 6.367 6.547 6.356 6.547 427,125 +0.18(+2.83%)
Apr 23, 2012 6.394 6.432 6.306 6.367 344,430 -0.11(-1.77%)
Apr 20, 2012 6.476 6.520 6.427 6.481 571,362 +0.05(+0.85%)
Apr 19, 2012 6.399 6.427 6.285 6.427 295,504 +0.03(+0.43%)
Apr 18, 2012 6.432 6.476 6.367 6.399 293,592 -0.08(-1.18%)
Apr 17, 2012 6.481 6.530 6.454 6.476 399,351 +0.03(+0.42%)
Apr 16, 2012 6.448 6.514 6.421 6.448 926,627 +0.04(+0.68%)
Apr 13, 2012 6.345 6.465 6.306 6.405 423,181 +0.03(+0.43%)
Apr 12, 2012 6.361 6.416 6.323 6.377 348,229 +0.00(+0.00%)
Apr 11, 2012 6.224 6.399 6.170 6.377 351,839 +0.21(+3.37%)
Apr 10, 2012 6.290 6.312 6.159 6.170 421,053 -0.11(-1.83%)
Apr 09, 2012 6.285 6.345 6.224 6.285 337,096 -0.10(-1.54%)
Apr 05, 2012 6.367 6.448 6.339 6.383 124,997 -0.03(-0.43%)
Apr 04, 2012 6.498 6.509 6.388 6.410 173,303 -0.16(-2.41%)
Apr 03, 2012 6.662 6.694 6.552 6.569 312,339 -0.11(-1.64%)
Apr 02, 2012 6.667 6.727 6.612 6.678 349,497 +0.00(+0.00%)
Mar 30, 2012 6.662 6.765 6.640 6.678 464,000 +0.05(+0.83%)
Mar 29, 2012 6.580 6.656 6.547 6.623 189,085 +0.02(+0.25%)
Mar 28, 2012 6.612 6.645 6.558 6.607 222,715 -0.02(-0.25%)
Mar 27, 2012 6.667 6.749 6.623 6.623 303,510 -0.06(-0.90%)
Mar 26, 2012 6.683 6.749 6.607 6.683 1,048,382 +0.08(+1.16%)
Mar 23, 2012 6.547 6.607 6.514 6.607 343,305 +0.08(+1.17%)
Mar 22, 2012 6.563 6.574 6.509 6.530 257,135 -0.09(-1.32%)
Mar 21, 2012 6.612 6.662 6.585 6.618 362,566 +0.02(+0.25%)
Mar 20, 2012 6.558 6.623 6.547 6.601 339,336 +0.00(+0.00%)
Mar 19, 2012 6.443 6.634 6.443 6.601 243,966 +0.16(+2.46%)
Mar 16, 2012 6.448 6.465 6.421 6.443 513,400 +0.06(+0.97%)
Mar 15, 2012 6.295 6.408 6.290 6.381 473,889 +0.08(+1.28%)
Mar 14, 2012 6.306 6.360 6.268 6.300 627,835 -0.02(-0.34%)
Mar 13, 2012 6.236 6.327 6.203 6.322 467,317 +0.15(+2.45%)
Mar 12, 2012 6.192 6.230 6.133 6.171 184,856 -0.01(-0.17%)
Mar 09, 2012 6.074 6.230 6.047 6.182 360,807 +0.10(+1.68%)
Mar 08, 2012 6.171 6.192 6.020 6.079 258,029 -0.07(-1.14%)
Mar 07, 2012 6.171 6.198 6.069 6.149 168,037 -0.01(-0.09%)
Mar 06, 2012 6.128 6.225 6.106 6.155 623,777 -0.04(-0.61%)
Mar 05, 2012 5.961 6.203 5.918 6.192 265,458 +0.21(+3.51%)
Mar 02, 2012 5.993 6.058 5.928 5.982 831,037 -0.01(-0.18%)
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.