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 (%)
Oct 31, 2014 10.72 10.76 10.60 10.76 1,846,672 +0.15(+1.39%)
Oct 30, 2014 10.57 10.64 10.53 10.61 1,111,477 -0.01(-0.12%)
Oct 29, 2014 10.65 10.71 10.52 10.62 774,153 +0.00(+0.00%)
Oct 28, 2014 10.46 10.64 10.45 10.62 1,151,986 +0.15(+1.41%)
Oct 27, 2014 10.38 10.39 10.39 10.48 1,208,576 +0.09(+0.83%)
Oct 24, 2014 10.37 10.47 10.31 10.39 1,408,015 -0.01(-0.12%)
Oct 23, 2014 10.32 10.48 10.27 10.40 3,134,095 +0.13(+1.26%)
Oct 22, 2014 10.27 10.43 10.20 10.27 2,387,473 +0.03(+0.30%)
Oct 21, 2014 10.16 10.25 10.08 10.24 1,140,642 +0.14(+1.34%)
Oct 20, 2014 9.971 10.11 9.971 10.11 1,323,109 +0.10(+0.98%)
Oct 17, 2014 10.13 10.13 9.965 10.01 1,483,818 -0.06(-0.55%)
Oct 16, 2014 9.983 10.13 9.971 10.06 1,197,516 -0.01(-0.06%)
Oct 15, 2014 10.00 10.17 9.922 10.07 1,440,666 +0.01(+0.06%)
Oct 14, 2014 10.01 10.15 9.971 10.06 1,816,467 +0.11(+1.11%)
Oct 13, 2014 9.928 10.06 9.878 9.952 1,238,429 +0.05(+0.50%)
Oct 10, 2014 9.743 9.995 9.734 9.903 999,742 +0.12(+1.19%)
Oct 09, 2014 9.934 10.04 9.786 9.786 1,982,843 -0.14(-1.43%)
Oct 08, 2014 9.768 9.983 9.755 9.928 2,060,854 +0.17(+1.70%)
Oct 07, 2014 9.909 9.934 9.762 9.762 838,149 -0.17(-1.73%)
Oct 06, 2014 9.897 10.00 9.872 9.934 554,153 +0.04(+0.37%)
Oct 03, 2014 9.989 9.989 9.835 9.897 916,884 +0.01(+0.06%)
Oct 02, 2014 9.983 10.06 9.823 9.891 1,623,212 -0.07(-0.74%)
Oct 01, 2014 10.02 10.08 9.928 9.965 1,460,633 -0.04(-0.37%)
Sep 30, 2014 10.12 10.15 9.995 10.00 1,549,614 -0.10(-0.98%)
Sep 29, 2014 10.04 10.11 9.958 10.10 533,141 -0.02(-0.18%)
Sep 26, 2014 10.01 10.14 9.952 10.12 848,778 +0.11(+1.11%)
Sep 25, 2014 10.04 10.09 9.952 10.01 780,908 -0.06(-0.61%)
Sep 24, 2014 10.11 10.18 10.06 10.07 1,311,874 -0.05(-0.49%)
Sep 23, 2014 10.23 10.23 10.09 10.12 1,720,970 -0.10(-0.96%)
Sep 22, 2014 10.31 10.35 10.22 10.22 895,753 -0.12(-1.19%)
Sep 19, 2014 10.24 10.35 10.23 10.34 1,383,597 +0.08(+0.78%)
Sep 18, 2014 10.26 10.28 10.14 10.26 774,345 +0.01(+0.06%)
Sep 17, 2014 10.25 10.31 10.18 10.25 896,569 +0.02(+0.24%)
Sep 16, 2014 10.09 10.24 10.03 10.23 1,312,153 +0.16(+1.63%)
Sep 15, 2014 10.14 10.25 10.04 10.07 643,521 -0.10(-1.02%)
Sep 12, 2014 10.45 10.48 10.11 10.17 1,289,084 -0.21(-2.05%)
Sep 11, 2014 10.28 10.41 10.28 10.38 664,307 +0.04(+0.35%)
Sep 10, 2014 10.41 10.48 10.31 10.34 583,587 -0.12(-1.16%)
Sep 09, 2014 10.53 10.56 10.41 10.47 664,649 -0.09(-0.81%)
Sep 08, 2014 10.52 10.56 10.45 10.55 715,305 +0.05(+0.46%)
Sep 05, 2014 10.30 10.51 10.30 10.50 762,529 +0.15(+1.47%)
Sep 04, 2014 10.43 10.45 10.34 10.35 555,009 -0.05(-0.47%)
Sep 03, 2014 10.44 10.45 10.38 10.40 688,718 +0.02(+0.18%)
Sep 02, 2014 10.33 10.36 10.27 10.38 728,494 +0.07(+0.65%)
Aug 29, 2014 10.34 10.31 10.31 10.31 2,376,014 +0.01(+0.06%)
Aug 28, 2014 10.26 10.32 10.23 10.31 497,141 +0.01(+0.06%)
Aug 27, 2014 10.30 10.31 10.25 10.30 519,465 +0.04(+0.42%)
Aug 26, 2014 10.19 10.28 10.16 10.26 429,838 +0.08(+0.78%)
Aug 25, 2014 10.25 10.25 10.11 10.18 413,706 -0.02(-0.24%)
Aug 22, 2014 10.31 10.33 10.19 10.20 487,630 -0.11(-1.06%)
Aug 21, 2014 10.31 10.31 10.27 10.31 598,007 +0.04(+0.36%)
Aug 20, 2014 10.18 10.30 10.12 10.28 596,782 +0.04(+0.42%)
Aug 19, 2014 10.19 10.26 10.19 10.24 725,876 +0.05(+0.48%)
Aug 18, 2014 10.18 10.24 10.16 10.19 689,003 +0.06(+0.60%)
Aug 15, 2014 10.24 10.27 10.11 10.13 939,390 -0.04(-0.36%)
Aug 14, 2014 10.17 10.23 10.14 10.16 842,501 +0.02(+0.24%)
Aug 13, 2014 10.15 10.17 10.12 10.14 811,677 +0.02(+0.24%)
Aug 12, 2014 10.10 10.19 10.09 10.11 818,911 +0.02(+0.24%)
Aug 11, 2014 10.05 10.12 10.01 10.09 774,973 +0.09(+0.85%)
Aug 08, 2014 9.919 10.08 9.919 10.00 1,853,934 +0.03(+0.31%)
Aug 07, 2014 9.998 10.03 9.937 9.974 526,730 +0.01(+0.06%)
Aug 06, 2014 9.962 9.998 9.931 9.968 446,208 -0.01(-0.06%)
Aug 05, 2014 10.05 10.10 9.937 9.974 832,963 -0.11(-1.09%)
Aug 04, 2014 10.14 10.15 10.04 10.08 1,063,854 -0.05(-0.48%)
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.