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 (%)
Mar 31, 2021 10.22 10.22 9.948 10.01 834,167 -0.19(-1.89%)
Mar 30, 2021 10.03 10.31 10.03 10.20 493,046 +0.17(+1.66%)
Mar 29, 2021 10.33 10.39 9.921 10.04 617,568 -0.30(-2.89%)
Mar 26, 2021 10.39 10.52 10.17 10.33 381,432 +0.11(+1.03%)
Mar 25, 2021 9.842 10.32 9.728 10.23 534,159 +0.32(+3.28%)
Mar 24, 2021 10.18 10.44 9.895 9.904 455,809 -0.14(-1.40%)
Mar 23, 2021 10.35 10.52 9.992 10.04 431,116 -0.32(-3.13%)
Mar 22, 2021 10.41 10.52 10.10 10.37 500,165 -0.13(-1.25%)
Mar 19, 2021 10.73 10.81 10.45 10.50 1,040,560 -0.24(-2.21%)
Mar 18, 2021 10.90 11.12 10.68 10.74 695,962 -0.23(-2.12%)
Mar 17, 2021 10.80 11.05 10.80 10.97 420,295 +0.09(+0.80%)
Mar 16, 2021 11.09 11.09 10.77 10.88 332,608 -0.31(-2.80%)
Mar 15, 2021 11.14 11.29 10.93 11.20 543,902 -0.03(-0.31%)
Mar 12, 2021 11.00 11.24 10.84 11.23 506,084 +0.24(+2.22%)
Mar 11, 2021 10.85 11.05 10.54 10.99 1,017,354 +0.24(+2.19%)
Mar 10, 2021 10.37 10.90 10.24 10.75 622,661 +0.37(+3.61%)
Mar 09, 2021 10.66 10.68 10.18 10.38 523,592 -0.28(-2.62%)
Mar 08, 2021 10.23 10.67 10.01 10.66 661,072 +0.53(+5.25%)
Mar 05, 2021 10.12 10.24 9.740 10.12 665,375 +0.15(+1.49%)
Mar 04, 2021 9.888 10.10 9.574 9.976 872,749 +0.13(+1.33%)
Mar 03, 2021 9.496 10.02 9.496 9.845 561,605 +0.41(+4.34%)
Mar 02, 2021 9.758 9.771 9.269 9.435 553,162 -0.28(-2.87%)
Mar 01, 2021 9.705 9.921 9.636 9.714 451,007 +0.15(+1.55%)
Feb 26, 2021 9.688 9.775 9.383 9.566 785,445 -0.08(-0.81%)
Feb 25, 2021 9.976 10.18 9.601 9.644 547,747 -0.28(-2.81%)
Feb 24, 2021 9.897 10.03 9.766 9.923 503,615 +0.04(+0.44%)
Feb 23, 2021 9.915 10.03 9.705 9.880 549,457 +0.15(+1.52%)
Feb 22, 2021 9.383 9.792 9.374 9.731 422,633 +0.37(+4.01%)
Feb 19, 2021 9.252 9.356 9.077 9.356 478,446 +0.17(+1.80%)
Feb 18, 2021 9.147 9.304 8.999 9.191 417,875 +0.02(+0.19%)
Feb 17, 2021 9.016 9.173 8.947 9.173 280,392 +0.05(+0.57%)
Feb 16, 2021 9.322 9.356 9.082 9.121 454,371 -0.11(-1.23%)
Feb 12, 2021 9.121 9.261 8.990 9.234 350,004 +0.12(+1.34%)
Feb 11, 2021 8.938 9.112 8.868 9.112 485,779 +0.25(+2.85%)
Feb 10, 2021 8.772 8.955 8.720 8.859 315,368 +0.14(+1.60%)
Feb 09, 2021 8.554 8.720 8.467 8.720 338,248 +0.17(+1.94%)
Feb 08, 2021 8.502 8.589 8.371 8.554 496,236 +0.12(+1.45%)
Feb 05, 2021 8.458 8.458 8.275 8.432 298,512 -0.01(-0.10%)
Feb 04, 2021 8.258 8.554 8.258 8.441 447,202 +0.17(+2.00%)
Feb 03, 2021 8.197 8.297 7.944 8.275 526,208 +0.05(+0.64%)
Feb 02, 2021 8.188 8.223 7.996 8.223 394,238 +0.13(+1.62%)
Feb 01, 2021 8.118 8.118 7.926 8.092 823,880 +0.03(+0.32%)
Jan 29, 2021 8.240 8.380 7.983 8.066 1,311,483 -0.24(-2.84%)
Jan 28, 2021 8.519 8.585 8.136 8.301 869,871 -0.10(-1.14%)
Jan 27, 2021 8.301 8.572 8.249 8.397 964,972 -0.02(-0.21%)
Jan 26, 2021 8.476 8.498 8.188 8.415 421,573 +0.09(+1.05%)
Jan 25, 2021 8.110 8.511 8.066 8.328 574,500 +0.10(+1.27%)
Jan 22, 2021 7.900 8.223 7.839 8.223 515,029 +0.16(+1.95%)
Jan 21, 2021 8.371 8.371 7.905 8.066 469,139 -0.31(-3.65%)
Jan 20, 2021 8.328 8.572 8.293 8.371 624,278 +0.06(+0.73%)
Jan 19, 2021 8.380 8.389 8.171 8.310 873,049 +0.03(+0.42%)
Jan 15, 2021 8.118 8.275 7.979 8.275 785,330 +0.05(+0.64%)
Jan 14, 2021 7.839 8.301 7.830 8.223 540,398 +0.41(+5.25%)
Jan 13, 2021 8.075 8.083 7.682 7.813 550,143 +0.21(+2.75%)
Jan 12, 2021 7.447 7.612 7.386 7.604 307,955 +0.20(+2.71%)
Jan 11, 2021 7.412 7.539 7.360 7.403 415,898 -0.13(-1.74%)
Jan 08, 2021 7.621 7.621 7.394 7.534 364,568 +0.00(+0.00%)
Jan 07, 2021 7.708 7.708 7.333 7.534 410,899 -0.13(-1.71%)
Jan 06, 2021 7.394 7.778 7.386 7.665 915,870 +0.40(+5.52%)
Jan 05, 2021 7.159 7.351 7.133 7.264 422,146 +0.01(+0.12%)
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.