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 )

N/A 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 (%)
Feb 29, 2012 11.17 11.27 11.05 11.07 583,958 -0.05(-0.45%)
Feb 28, 2012 11.23 11.26 11.09 11.12 569,105 -0.08(-0.71%)
Feb 27, 2012 11.18 11.29 11.01 11.20 441,331 -0.03(-0.27%)
Feb 24, 2012 11.21 11.41 11.20 11.23 92,982 +0.00(+0.00%)
Feb 23, 2012 11.17 11.29 11.00 11.23 397,758 +0.05(+0.45%)
Feb 22, 2012 11.27 11.30 11.14 11.18 179,778 -0.16(-1.41%)
Feb 21, 2012 11.45 11.57 11.23 11.34 236,519 -0.11(-0.96%)
Feb 17, 2012 11.56 11.61 11.43 11.45 174,242 -0.04(-0.35%)
Feb 16, 2012 11.29 11.59 11.29 11.49 153,852 +0.17(+1.50%)
Feb 15, 2012 11.44 11.52 11.25 11.32 150,069 -0.11(-0.96%)
Feb 14, 2012 11.63 11.63 11.31 11.43 244,962 -0.19(-1.64%)
Feb 13, 2012 11.64 11.67 11.50 11.62 247,281 +0.11(+0.96%)
Feb 10, 2012 11.50 11.66 11.45 11.51 120,891 -0.14(-1.20%)
Feb 09, 2012 11.78 11.81 11.60 11.65 80,465 -0.10(-0.85%)
Feb 08, 2012 11.74 11.89 11.69 11.75 198,284 +0.00(+0.00%)
Feb 07, 2012 11.72 11.86 11.71 11.75 154,481 +0.00(+0.00%)
Feb 06, 2012 11.83 11.94 11.70 11.75 109,925 -0.15(-1.26%)
Feb 03, 2012 11.85 12.00 11.84 11.90 322,855 +0.18(+1.54%)
Feb 02, 2012 11.70 11.80 11.64 11.72 157,142 +0.02(+0.17%)
Feb 01, 2012 11.66 11.76 11.61 11.70 219,398 +0.13(+1.12%)
Jan 31, 2012 11.63 11.71 11.54 11.57 206,216 +0.01(+0.09%)
Jan 30, 2012 11.48 11.68 11.38 11.56 134,739 -0.03(-0.26%)
Jan 27, 2012 11.49 11.67 11.48 11.59 143,609 +0.02(+0.17%)
Jan 26, 2012 11.50 11.59 11.39 11.57 355,097 +0.12(+1.05%)
Jan 25, 2012 11.39 11.65 11.32 11.45 411,417 +0.06(+0.53%)
Jan 24, 2012 11.25 11.49 11.25 11.39 329,605 +0.10(+0.89%)
Jan 23, 2012 11.01 11.31 10.99 11.29 279,807 +0.28(+2.54%)
Jan 20, 2012 10.85 11.05 10.85 11.01 278,880 +0.12(+1.10%)
Jan 19, 2012 10.85 11.00 10.71 10.89 236,381 +0.10(+0.93%)
Jan 18, 2012 10.53 10.81 10.46 10.79 254,113 +0.26(+2.47%)
Jan 17, 2012 10.46 10.65 10.40 10.53 198,899 +0.17(+1.64%)
Jan 13, 2012 10.01 10.36 10.01 10.36 223,503 +0.22(+2.17%)
Jan 12, 2012 10.17 10.22 10.06 10.14 620,839 -0.01(-0.10%)
Jan 11, 2012 10.06 10.16 9.980 10.15 995,471 +0.06(+0.59%)
Jan 10, 2012 10.21 10.21 10.05 10.09 192,766 +0.02(+0.20%)
Jan 09, 2012 10.04 10.12 9.890 10.07 457,380 +0.09(+0.90%)
Jan 06, 2012 10.00 10.06 9.900 9.980 165,172 -0.02(-0.20%)
Jan 05, 2012 9.940 10.06 9.900 10.00 194,577 -0.01(-0.10%)
Jan 04, 2012 10.03 10.11 9.850 10.01 370,934 +0.18(+1.83%)
Dec 30, 2011 9.710 9.900 9.700 9.830 132,246 +0.07(+0.72%)
Dec 29, 2011 9.880 9.900 9.690 9.760 137,935 -0.07(-0.71%)
Dec 28, 2011 9.950 9.950 9.800 9.830 129,068 -0.11(-1.11%)
Dec 27, 2011 9.840 10.00 9.630 9.940 86,829 +0.07(+0.71%)
Dec 23, 2011 10.02 10.02 9.790 9.870 70,642 +0.05(+0.51%)
Dec 21, 2011 9.690 9.870 9.490 9.820 100,912 +0.08(+0.82%)
Dec 20, 2011 9.520 9.740 9.520 9.740 147,644 +0.39(+4.17%)
Dec 19, 2011 9.400 9.560 9.290 9.350 158,768 -0.06(-0.64%)
Dec 16, 2011 9.210 9.490 9.195 9.410 324,227 +0.07(+0.75%)
Dec 15, 2011 9.400 9.410 9.270 9.340 242,262 +0.07(+0.76%)
Dec 14, 2011 9.070 9.330 9.070 9.270 163,163 +0.13(+1.42%)
Dec 13, 2011 9.210 9.390 9.090 9.140 146,080 +0.02(+0.22%)
Dec 12, 2011 9.170 9.170 9.030 9.120 105,125 -0.18(-1.94%)
Dec 09, 2011 9.040 9.390 9.040 9.300 164,859 +0.30(+3.33%)
Dec 08, 2011 9.190 9.250 8.980 9.000 207,102 -0.25(-2.70%)
Dec 07, 2011 9.360 9.410 9.110 9.250 258,114 -0.18(-1.91%)
Dec 06, 2011 9.080 9.600 9.010 9.430 294,174 +0.33(+3.63%)
Dec 05, 2011 8.950 9.190 8.820 9.100 258,503 +0.29(+3.29%)
Dec 02, 2011 8.770 9.000 8.760 8.810 201,881 +0.16(+1.85%)
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.