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 (%)
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%)
Feb 01, 2019 10.29 10.35 10.08 10.28 767,307 +0.02(+0.15%)
Jan 31, 2019 10.21 10.34 10.11 10.26 1,015,560 +0.03(+0.31%)
Jan 30, 2019 10.19 10.28 10.13 10.23 1,137,340 +0.09(+0.85%)
Jan 29, 2019 10.10 10.15 10.08 10.14 649,939 +0.03(+0.31%)
Jan 28, 2019 9.978 10.21 9.954 10.11 973,534 +0.08(+0.78%)
Jan 25, 2019 9.876 10.05 9.876 10.03 789,635 +0.19(+1.91%)
Jan 24, 2019 9.656 9.876 9.617 9.844 858,605 +0.19(+1.95%)
Jan 23, 2019 9.695 9.782 9.578 9.656 791,976 -0.04(-0.40%)
Jan 22, 2019 9.688 9.742 9.546 9.695 1,495,821 -0.04(-0.40%)
Jan 18, 2019 9.774 9.821 9.652 9.735 1,260,303 -0.04(-0.40%)
Jan 17, 2019 9.805 9.899 9.621 9.774 1,986,759 -0.09(-0.87%)
Jan 16, 2019 9.727 9.887 9.727 9.860 550,971 +0.13(+1.37%)
Jan 15, 2019 9.586 9.750 9.586 9.727 810,105 +0.13(+1.39%)
Jan 14, 2019 9.680 9.680 9.546 9.593 655,600 -0.09(-0.97%)
Jan 11, 2019 9.789 9.821 9.605 9.688 1,157,468 -0.13(-1.36%)
Jan 10, 2019 9.789 9.942 9.735 9.821 1,093,897 -0.07(-0.71%)
Jan 09, 2019 9.954 9.954 9.758 9.891 681,611 -0.03(-0.32%)
Jan 08, 2019 9.648 9.946 9.578 9.923 927,304 +0.36(+3.77%)
Jan 07, 2019 9.209 9.593 9.178 9.562 985,633 +0.27(+2.87%)
Jan 04, 2019 9.256 9.429 9.217 9.296 672,000 +0.13(+1.37%)
Jan 03, 2019 9.147 9.398 9.053 9.170 917,600 +0.00(+0.00%)
Jan 02, 2019 9.249 9.303 9.076 9.170 1,180,151 -0.20(-2.09%)
Dec 31, 2018 9.499 9.546 9.272 9.366 1,162,572 -0.14(-1.48%)
Dec 28, 2018 9.656 9.711 9.445 9.507 1,116,640 -0.07(-0.74%)
Dec 27, 2018 9.539 9.578 9.272 9.578 1,164,607 -0.05(-0.57%)
Dec 26, 2018 9.241 9.680 9.194 9.633 867,092 +0.39(+4.24%)
Dec 24, 2018 9.437 9.499 9.202 9.241 591,110 -0.25(-2.64%)
Dec 21, 2018 9.562 9.656 9.456 9.492 3,232,287 -0.02(-0.16%)
Dec 20, 2018 9.750 9.750 9.460 9.507 814,816 -0.23(-2.33%)
Dec 19, 2018 10.23 10.23 9.703 9.735 1,303,203 -0.42(-4.09%)
Dec 18, 2018 10.24 10.32 10.15 10.15 1,158,093 -0.02(-0.23%)
Dec 17, 2018 10.94 10.94 10.17 10.17 1,715,030 -0.79(-7.17%)
Dec 14, 2018 10.82 11.11 10.82 10.96 836,656 +0.08(+0.71%)
Dec 13, 2018 10.66 10.96 10.66 10.88 1,142,648 +0.25(+2.39%)
Dec 12, 2018 10.91 10.91 10.56 10.63 851,624 -0.21(-1.92%)
Dec 11, 2018 10.94 11.00 10.80 10.84 1,034,541 -0.04(-0.35%)
Dec 10, 2018 11.05 11.05 10.77 10.87 988,962 -0.15(-1.40%)
Dec 07, 2018 11.09 11.10 10.96 11.03 652,794 -0.04(-0.35%)
Dec 06, 2018 10.52 11.07 10.47 11.07 969,295 +0.48(+4.51%)
Dec 04, 2018 10.94 10.94 10.57 10.59 923,332 -0.34(-3.10%)
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.