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 (%)
Jun 29, 2018 10.02 10.05 9.906 10.02 1,011,748 +0.03(+0.30%)
Jun 28, 2018 9.959 10.04 9.921 9.989 855,050 +0.06(+0.61%)
Jun 27, 2018 9.974 10.02 9.898 9.929 1,262,430 +0.01(+0.08%)
Jun 26, 2018 9.982 10.02 9.876 9.921 756,198 -0.07(-0.68%)
Jun 25, 2018 9.891 10.01 9.777 9.989 1,130,418 +0.12(+1.23%)
Jun 22, 2018 9.724 9.876 9.686 9.868 1,161,960 +0.14(+1.48%)
Jun 21, 2018 9.542 9.731 9.496 9.724 812,942 +0.22(+2.31%)
Jun 20, 2018 9.352 9.557 9.329 9.504 1,509,495 +0.19(+2.04%)
Jun 19, 2018 9.329 9.413 9.246 9.314 1,058,847 -0.02(-0.16%)
Jun 18, 2018 9.471 9.531 9.244 9.329 1,294,994 -0.14(-1.49%)
Jun 15, 2018 9.732 9.449 9.471 2,103,012 -0.04(-0.47%)
Jun 14, 2018 9.434 9.560 9.411 9.516 627,243 +0.12(+1.27%)
Jun 13, 2018 9.657 9.732 9.396 9.396 621,620 -0.26(-2.70%)
Jun 12, 2018 9.546 9.672 9.471 9.657 716,287 +0.13(+1.41%)
Jun 11, 2018 9.396 9.531 9.367 9.523 731,984 +0.10(+1.11%)
Jun 08, 2018 9.352 9.478 9.344 9.419 508,082 +0.06(+0.64%)
Jun 07, 2018 9.382 9.508 9.359 9.359 645,219 -0.05(-0.55%)
Jun 06, 2018 9.426 9.411 692,896 +0.19(+2.02%)
Jun 05, 2018 9.158 9.281 9.121 9.225 1,099,421 +0.11(+1.23%)
Jun 04, 2018 9.165 9.262 9.098 9.113 641,107 +0.01(+0.08%)
Jun 01, 2018 9.188 9.218 9.091 9.106 429,200 -0.06(-0.65%)
May 31, 2018 9.173 9.210 9.106 9.165 597,422 +0.01(+0.08%)
May 30, 2018 8.927 9.274 8.897 9.158 955,634 +0.22(+2.42%)
May 29, 2018 8.808 8.979 8.748 8.942 502,770 +0.10(+1.18%)
May 25, 2018 8.838 8.838 8.838 0 +0.03(+0.34%)
May 24, 2018 8.927 8.942 8.774 8.808 520,252 -0.10(-1.09%)
May 23, 2018 8.771 8.942 8.756 8.905 428,290 +0.16(+1.79%)
May 22, 2018 8.711 8.782 8.689 8.748 551,980 +0.05(+0.60%)
May 21, 2018 8.450 8.748 8.450 8.696 507,054 +0.20(+2.37%)
May 18, 2018 8.420 8.502 8.376 8.495 501,691 +0.10(+1.15%)
May 17, 2018 8.435 8.547 8.383 8.398 499,709 -0.01(-0.09%)
May 16, 2018 8.405 8.495 8.383 8.405 382,212 +0.01(+0.18%)
May 15, 2018 8.465 8.465 8.309 8.391 831,677 -0.12(-1.40%)
May 14, 2018 8.741 8.741 8.465 8.510 618,090 -0.22(-2.48%)
May 11, 2018 8.815 8.871 8.703 8.726 579,632 -0.06(-0.68%)
May 10, 2018 8.808 8.838 8.756 8.785 545,209 +0.02(+0.26%)
May 09, 2018 8.711 8.823 8.674 8.763 886,663 +0.03(+0.34%)
May 08, 2018 8.905 8.905 8.733 8.733 764,417 -0.17(-1.92%)
May 07, 2018 8.808 8.927 8.808 8.905 546,810 +0.06(+0.67%)
May 04, 2018 8.510 8.905 8.510 8.845 531,047 +0.03(+0.34%)
May 03, 2018 8.853 8.920 8.793 8.815 619,016 -0.06(-0.67%)
May 02, 2018 8.957 8.964 8.763 8.875 456,976 -0.07(-0.75%)
May 01, 2018 8.882 8.987 8.771 8.942 523,897 +0.04(+0.42%)
Apr 30, 2018 9.016 9.046 8.875 8.905 565,584 -0.10(-1.08%)
Apr 27, 2018 8.815 9.039 8.800 9.002 502,115 +0.22(+2.46%)
Apr 26, 2018 8.622 8.819 8.554 8.785 707,256 +0.23(+2.70%)
Apr 25, 2018 8.592 8.622 8.450 8.554 329,634 -0.04(-0.52%)
Apr 24, 2018 8.622 8.651 8.499 8.599 501,651 +0.04(+0.52%)
Apr 23, 2018 8.644 8.659 8.487 8.554 441,294 -0.04(-0.52%)
Apr 20, 2018 8.830 8.882 8.584 8.599 480,476 -0.22(-2.45%)
Apr 19, 2018 9.024 9.031 8.730 8.815 581,737 -0.21(-2.31%)
Apr 18, 2018 9.128 9.128 8.994 9.024 852,190 -0.06(-0.66%)
Apr 17, 2018 9.046 9.136 8.994 9.084 775,051 +0.05(+0.58%)
Apr 16, 2018 9.061 9.136 8.964 9.031 866,362 +0.02(+0.25%)
Apr 13, 2018 9.173 9.195 8.957 9.009 1,644,301 -0.16(-1.79%)
Apr 12, 2018 9.419 9.419 9.143 9.173 439,417 -0.24(-2.53%)
Apr 11, 2018 9.374 9.508 9.359 9.411 387,402 +0.01(+0.16%)
Apr 10, 2018 9.344 9.471 9.247 9.396 644,624 +0.13(+1.37%)
Apr 09, 2018 9.292 9.337 9.195 9.270 579,249 -0.02(-0.24%)
Apr 06, 2018 9.456 9.546 9.233 9.292 959,774 -0.16(-1.73%)
Apr 05, 2018 9.501 9.534 9.385 9.456 566,793 -0.04(-0.47%)
Apr 04, 2018 9.277 9.560 9.277 9.501 807,652 +0.17(+1.84%)
Apr 03, 2018 9.106 9.352 9.069 9.329 1,074,399 +0.22(+2.46%)
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.