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, 2019 11.92 12.04 11.81 11.98 760,657 +0.05(+0.42%)
Oct 30, 2019 11.67 11.97 11.61 11.93 798,898 +0.28(+2.41%)
Oct 29, 2019 11.61 11.70 11.60 11.65 494,351 +0.05(+0.43%)
Oct 28, 2019 11.61 11.68 11.52 11.60 637,917 -0.03(-0.28%)
Oct 25, 2019 11.63 11.63 11.51 11.63 442,925 +0.00(+0.00%)
Oct 24, 2019 11.76 11.76 11.54 11.63 677,425 -0.08(-0.71%)
Oct 23, 2019 11.78 11.84 11.56 11.72 813,055 -0.01(-0.07%)
Oct 22, 2019 11.59 11.76 11.54 11.73 1,850,558 +0.17(+1.50%)
Oct 21, 2019 11.55 11.68 11.51 11.55 1,071,720 +0.05(+0.43%)
Oct 18, 2019 11.33 11.55 11.31 11.50 1,134,784 +0.13(+1.16%)
Oct 17, 2019 11.32 11.40 11.30 11.37 564,370 +0.07(+0.58%)
Oct 16, 2019 11.26 11.33 11.25 11.30 585,515 +0.05(+0.44%)
Oct 15, 2019 11.30 11.39 11.21 11.25 665,907 -0.02(-0.22%)
Oct 14, 2019 11.17 11.30 11.13 11.28 517,790 +0.13(+1.19%)
Oct 11, 2019 11.00 11.22 10.97 11.15 782,743 +0.19(+1.73%)
Oct 10, 2019 10.97 11.01 10.91 10.96 677,626 +0.03(+0.30%)
Oct 09, 2019 11.06 11.08 10.92 10.92 447,252 -0.07(-0.60%)
Oct 08, 2019 10.97 11.04 10.92 10.99 1,112,244 -0.01(-0.08%)
Oct 07, 2019 11.00 11.06 10.95 11.00 599,834 -0.01(-0.07%)
Oct 04, 2019 10.99 11.04 10.87 11.01 460,956 +0.05(+0.45%)
Oct 03, 2019 10.99 11.08 10.86 10.96 566,437 -0.03(-0.30%)
Oct 02, 2019 11.04 11.08 10.93 10.99 483,178 -0.03(-0.30%)
Oct 01, 2019 11.17 11.24 10.97 11.02 431,645 -0.17(-1.55%)
Sep 30, 2019 11.27 11.35 11.19 11.20 572,856 -0.07(-0.66%)
Sep 27, 2019 11.32 11.36 11.18 11.27 455,027 +0.00(+0.00%)
Sep 26, 2019 11.11 11.28 11.11 11.27 681,928 +0.17(+1.56%)
Sep 25, 2019 11.02 11.13 11.02 11.10 5,472,714 +0.12(+1.05%)
Sep 24, 2019 10.96 11.02 10.91 10.98 608,655 +0.05(+0.45%)
Sep 23, 2019 10.87 10.96 10.84 10.93 594,814 +0.02(+0.15%)
Sep 20, 2019 10.93 11.16 10.92 10.92 1,475,449 -0.02(-0.15%)
Sep 19, 2019 10.95 11.05 10.89 10.93 551,561 -0.01(-0.07%)
Sep 18, 2019 11.05 11.09 10.83 10.94 506,861 -0.08(-0.74%)
Sep 17, 2019 10.95 11.02 10.84 11.02 523,826 +0.07(+0.67%)
Sep 16, 2019 11.09 11.09 10.86 10.95 530,832 -0.08(-0.74%)
Sep 13, 2019 10.98 11.11 10.88 11.03 933,910 +0.06(+0.59%)
Sep 12, 2019 10.99 11.02 10.82 10.96 768,374 +0.04(+0.37%)
Sep 11, 2019 10.75 10.96 10.68 10.92 766,913 +0.18(+1.66%)
Sep 10, 2019 10.53 10.75 10.53 10.75 741,754 +0.20(+1.93%)
Sep 09, 2019 10.37 10.58 10.30 10.54 683,668 +0.17(+1.65%)
Sep 06, 2019 10.23 10.42 10.21 10.37 739,894 +0.16(+1.59%)
Sep 05, 2019 10.18 10.23 10.05 10.21 803,157 +0.05(+0.48%)
Sep 04, 2019 9.973 10.16 9.973 10.16 479,476 +0.23(+2.29%)
Sep 03, 2019 9.648 9.941 9.632 9.933 672,783 +0.26(+2.69%)
Aug 30, 2019 9.681 9.705 9.587 9.673 551,291 -0.01(-0.08%)
Aug 29, 2019 9.648 9.729 9.598 9.681 280,005 +0.09(+0.93%)
Aug 28, 2019 9.542 9.640 9.494 9.591 743,741 +0.06(+0.60%)
Aug 27, 2019 9.729 9.729 9.526 9.534 453,589 -0.11(-1.18%)
Aug 26, 2019 9.729 9.729 9.571 9.648 530,133 -0.02(-0.25%)
Aug 23, 2019 9.843 10.00 9.640 9.673 967,005 -0.18(-1.82%)
Aug 22, 2019 9.681 9.876 9.664 9.851 683,615 +0.19(+1.93%)
Aug 21, 2019 9.656 9.664 9.551 9.664 546,745 +0.05(+0.51%)
Aug 20, 2019 9.754 9.778 9.599 9.616 652,637 -0.12(-1.25%)
Aug 19, 2019 9.811 9.819 9.701 9.738 441,449 -0.02(-0.17%)
Aug 16, 2019 9.640 9.803 9.616 9.754 585,493 +0.11(+1.10%)
Aug 15, 2019 9.608 9.721 9.567 9.648 381,870 -0.05(-0.50%)
Aug 14, 2019 9.762 9.819 9.648 9.697 402,923 -0.15(-1.57%)
Aug 13, 2019 9.843 9.941 9.811 9.851 756,170 -0.02(-0.25%)
Aug 12, 2019 9.998 10.01 9.835 9.876 400,671 -0.12(-1.22%)
Aug 09, 2019 9.998 10.02 9.864 9.998 656,358 -0.01(-0.08%)
Aug 08, 2019 9.892 10.03 9.803 10.01 525,511 +0.15(+1.48%)
Aug 07, 2019 9.689 9.872 9.591 9.859 587,414 +0.14(+1.42%)
Aug 06, 2019 9.786 9.811 9.563 9.721 864,189 -0.09(-0.91%)
Aug 05, 2019 10.07 10.07 9.664 9.811 852,011 -0.32(-3.13%)
Aug 02, 2019 9.990 10.18 9.957 10.13 892,573 +0.12(+1.22%)
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.