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 (%)
Apr 30, 2019 9.563 9.746 9.507 9.691 1,057,139 +0.12(+1.25%)
Apr 29, 2019 9.651 9.691 9.555 9.571 905,296 -0.05(-0.50%)
Apr 26, 2019 9.523 9.659 9.475 9.619 569,288 +0.14(+1.52%)
Apr 25, 2019 9.507 9.515 9.343 9.475 677,183 -0.02(-0.17%)
Apr 24, 2019 9.523 9.738 9.467 9.491 1,279,029 +0.06(+0.59%)
Apr 23, 2019 9.283 9.467 9.219 9.435 814,241 +0.17(+1.81%)
Apr 22, 2019 9.483 9.515 9.131 9.267 899,173 -0.26(-2.77%)
Apr 18, 2019 9.419 9.603 9.395 9.531 527,605 +0.10(+1.10%)
Apr 17, 2019 9.467 9.515 9.355 9.427 537,568 +0.00(+0.00%)
Apr 16, 2019 9.659 9.659 9.395 9.427 527,831 -0.22(-2.32%)
Apr 15, 2019 9.699 9.730 9.595 9.651 359,300 -0.02(-0.17%)
Apr 12, 2019 9.603 9.667 9.507 9.667 293,781 +0.06(+0.67%)
Apr 11, 2019 9.659 9.707 9.571 9.603 292,508 -0.06(-0.66%)
Apr 10, 2019 9.499 9.699 9.499 9.667 724,218 +0.20(+2.11%)
Apr 09, 2019 9.611 9.611 9.443 9.467 390,060 -0.12(-1.25%)
Apr 08, 2019 9.675 9.675 9.563 9.587 308,702 -0.10(-0.99%)
Apr 05, 2019 9.619 9.754 9.563 9.683 892,236 +0.10(+1.00%)
Apr 04, 2019 9.587 9.619 9.519 9.587 630,341 +0.00(+0.00%)
Apr 03, 2019 9.667 9.667 9.555 9.587 422,709 -0.03(-0.33%)
Apr 02, 2019 9.587 9.651 9.451 9.619 682,161 +0.02(+0.25%)
Apr 01, 2019 9.595 9.595 9.427 9.595 511,270 +0.00(+0.00%)
Mar 29, 2019 9.691 9.699 9.587 9.595 723,877 -0.07(-0.74%)
Mar 28, 2019 9.507 9.667 9.491 9.667 592,371 +0.13(+1.34%)
Mar 27, 2019 9.523 9.591 9.423 9.539 592,567 +0.02(+0.25%)
Mar 26, 2019 9.347 9.523 9.331 9.515 793,703 +0.23(+2.50%)
Mar 25, 2019 9.243 9.363 9.112 9.283 518,938 +0.05(+0.52%)
Mar 22, 2019 9.347 9.403 9.227 9.235 614,976 -0.11(-1.20%)
Mar 21, 2019 9.115 9.355 9.107 9.347 600,732 +0.20(+2.18%)
Mar 20, 2019 9.123 9.227 9.008 9.147 941,326 +0.00(+0.00%)
Mar 19, 2019 9.139 9.211 9.099 9.147 648,661 +0.03(+0.35%)
Mar 18, 2019 9.115 9.170 9.013 9.115 909,803 -0.02(-0.17%)
Mar 15, 2019 9.327 9.335 9.076 9.131 1,547,629 -0.16(-1.69%)
Mar 14, 2019 9.296 9.319 9.229 9.288 855,534 +0.01(+0.08%)
Mar 13, 2019 9.256 9.382 9.209 9.280 901,248 +0.14(+1.54%)
Mar 12, 2019 9.037 9.256 9.013 9.139 806,711 +0.12(+1.30%)
Mar 11, 2019 8.959 9.037 8.825 9.021 1,289,789 +0.07(+0.79%)
Mar 08, 2019 9.100 9.155 8.880 8.951 1,738,116 -0.13(-1.47%)
Mar 07, 2019 9.115 9.264 9.045 9.084 2,632,437 -0.02(-0.17%)
Mar 06, 2019 9.429 9.468 9.076 9.100 3,075,462 -0.42(-4.37%)
Mar 05, 2019 9.390 9.515 9.374 9.515 1,645,067 +0.13(+1.34%)
Mar 04, 2019 9.413 9.452 9.260 9.390 1,986,360 -0.05(-0.58%)
Mar 01, 2019 9.954 9.970 9.378 9.445 2,204,446 -0.49(-4.97%)
Feb 28, 2019 9.907 10.06 9.844 9.938 780,350 +0.01(+0.08%)
Feb 27, 2019 9.829 9.930 9.762 9.930 751,222 +0.01(+0.08%)
Feb 26, 2019 10.03 10.04 9.801 9.923 658,797 -0.12(-1.17%)
Feb 25, 2019 10.00 10.06 9.938 10.04 1,821,012 +0.05(+0.55%)
Feb 22, 2019 10.04 10.07 9.970 9.985 1,209,141 -0.01(-0.08%)
Feb 21, 2019 10.02 10.23 9.546 9.993 2,189,616 -0.47(-4.49%)
Feb 20, 2019 10.48 10.49 10.33 10.46 663,582 -0.04(-0.37%)
Feb 19, 2019 10.45 10.60 10.45 10.50 533,620 +0.03(+0.30%)
Feb 15, 2019 10.57 10.57 10.45 10.47 397,305 -0.03(-0.30%)
Feb 14, 2019 10.50 10.56 10.45 10.50 693,950 +0.00(+0.00%)
Feb 13, 2019 10.42 10.53 10.41 10.50 811,284 +0.05(+0.45%)
Feb 12, 2019 10.53 10.53 10.38 10.46 596,257 -0.07(-0.67%)
Feb 11, 2019 10.47 10.59 10.46 10.53 635,505 +0.03(+0.30%)
Feb 08, 2019 10.43 10.56 10.41 10.49 394,116 +0.05(+0.45%)
Feb 07, 2019 10.36 10.51 10.30 10.45 452,715 +0.04(+0.38%)
Feb 06, 2019 10.43 10.46 10.35 10.41 450,908 -0.04(-0.38%)
Feb 05, 2019 10.42 10.46 10.29 10.45 692,264 +0.05(+0.53%)
Feb 04, 2019 10.28 10.42 10.22 10.39 569,033 +0.12(+1.14%)
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.