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 (%)
Mar 28, 2013 9.642 9.660 9.570 9.639 2,905,778 +0.03(+0.36%)
Mar 27, 2013 9.593 9.633 9.501 9.604 810,077 -0.05(-0.48%)
Mar 26, 2013 9.541 9.673 9.495 9.650 1,571,606 +0.14(+1.51%)
Mar 25, 2013 9.398 9.535 9.352 9.507 1,046,499 +0.15(+1.66%)
Mar 22, 2013 9.249 9.358 9.249 9.352 1,609,153 +0.11(+1.24%)
Mar 21, 2013 9.191 9.335 9.191 9.237 560,041 +0.02(+0.25%)
Mar 20, 2013 9.208 9.231 9.151 9.214 901,304 +0.05(+0.50%)
Mar 19, 2013 9.117 9.203 9.071 9.168 1,030,101 +0.06(+0.63%)
Mar 18, 2013 9.065 9.163 9.002 9.111 1,003,429 -0.02(-0.26%)
Mar 15, 2013 9.158 9.237 9.106 9.135 1,104,371 -0.01(-0.06%)
Mar 14, 2013 9.021 9.158 8.976 9.140 900,079 +0.13(+1.45%)
Mar 13, 2013 8.919 9.203 8.885 9.010 8,817,478 +0.09(+1.02%)
Mar 12, 2013 8.999 9.033 8.908 8.919 382,378 -0.07(-0.76%)
Mar 11, 2013 8.999 9.016 8.942 8.987 346,393 -0.05(-0.50%)
Mar 08, 2013 9.055 9.055 8.942 9.033 334,578 +0.00(+0.00%)
Mar 07, 2013 9.044 9.055 8.783 9.033 256,322 -0.01(-0.06%)
Mar 06, 2013 9.112 9.118 8.976 9.038 397,422 -0.07(-0.75%)
Mar 05, 2013 8.919 9.129 8.908 9.106 492,511 +0.19(+2.17%)
Mar 04, 2013 8.908 8.953 8.846 8.913 569,003 +0.01(+0.06%)
Mar 01, 2013 8.925 9.010 8.862 8.908 612,675 -0.06(-0.70%)
Feb 28, 2013 8.908 9.010 8.885 8.970 1,132,749 +0.06(+0.70%)
Feb 27, 2013 8.732 8.947 8.732 8.908 392,307 +0.16(+1.82%)
Feb 26, 2013 8.590 8.771 8.590 8.749 333,286 +0.21(+2.46%)
Feb 25, 2013 8.703 8.726 8.533 8.539 508,057 -0.16(-1.89%)
Feb 22, 2013 8.726 8.726 8.658 8.703 521,415 +0.02(+0.26%)
Feb 21, 2013 8.715 8.771 8.590 8.681 457,625 -0.05(-0.59%)
Feb 20, 2013 8.840 8.891 8.720 8.732 650,872 -0.12(-1.41%)
Feb 19, 2013 8.857 8.891 8.806 8.857 1,082,325 +0.01(+0.13%)
Feb 15, 2013 8.947 8.964 8.845 8.845 591,225 -0.06(-0.64%)
Feb 14, 2013 8.857 8.964 8.817 8.902 1,833,877 +0.05(+0.51%)
Feb 13, 2013 8.874 8.947 8.777 8.857 1,420,634 -0.07(-0.76%)
Feb 12, 2013 8.800 8.959 8.794 8.925 784,197 +0.13(+1.48%)
Feb 11, 2013 8.845 8.908 8.771 8.794 435,449 -0.03(-0.32%)
Feb 08, 2013 8.720 8.851 8.720 8.823 268,159 +0.11(+1.30%)
Feb 07, 2013 8.698 8.743 8.550 8.709 594,358 +0.03(+0.39%)
Feb 06, 2013 8.635 8.726 8.613 8.675 855,884 -0.05(-0.52%)
Feb 04, 2013 8.686 8.794 8.686 8.720 1,256,777 -0.01(-0.13%)
Feb 01, 2013 8.613 8.771 8.581 8.732 1,688,878 +0.15(+1.72%)
Jan 31, 2013 8.561 8.601 8.493 8.584 670,769 +0.02(+0.27%)
Jan 30, 2013 8.635 8.635 8.522 8.561 704,827 -0.06(-0.66%)
Jan 29, 2013 8.556 8.641 8.533 8.618 1,012,218 +0.03(+0.40%)
Jan 28, 2013 8.499 8.584 8.442 8.584 906,426 +0.09(+1.00%)
Jan 25, 2013 8.408 8.499 8.351 8.499 1,550,913 +0.13(+1.56%)
Jan 24, 2013 8.448 8.482 8.314 8.368 1,063,521 +0.03(+0.41%)
Jan 23, 2013 8.329 8.374 8.297 8.334 507,247 -0.01(-0.14%)
Jan 22, 2013 8.232 8.380 8.209 8.346 583,341 +0.10(+1.17%)
Jan 18, 2013 8.243 8.266 8.153 8.249 818,310 +0.02(+0.28%)
Jan 17, 2013 8.238 8.289 8.195 8.226 1,077,360 +0.03(+0.35%)
Jan 16, 2013 8.226 8.272 8.119 8.198 1,378,405 +0.12(+1.55%)
Jan 15, 2013 8.011 8.079 7.988 8.073 679,964 +0.03(+0.42%)
Jan 14, 2013 7.897 8.073 7.897 8.039 1,886,087 +0.15(+1.87%)
Jan 11, 2013 7.897 7.937 7.846 7.891 515,457 +0.02(+0.29%)
Jan 10, 2013 7.852 7.891 7.778 7.869 1,377,119 +0.06(+0.80%)
Jan 09, 2013 7.909 7.948 7.772 7.806 381,387 -0.06(-0.79%)
Jan 08, 2013 7.812 7.891 7.812 7.869 276,330 +0.03(+0.43%)
Jan 07, 2013 7.784 7.886 7.784 7.835 371,782 +0.02(+0.22%)
Jan 04, 2013 7.835 7.880 7.790 7.818 501,117 +0.03(+0.36%)
Jan 03, 2013 7.903 7.982 7.772 7.789 559,458 -0.10(-1.29%)
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.