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 28, 2023 8.725 8.979 8.725 8.917 457,228 +0.18(+2.09%)
Apr 27, 2023 8.543 8.773 8.533 8.735 552,272 +0.22(+2.59%)
Apr 26, 2023 8.572 8.696 8.495 8.514 312,191 -0.16(-1.88%)
Apr 25, 2023 8.514 8.735 8.514 8.677 402,005 +0.06(+0.67%)
Apr 24, 2023 8.869 8.888 8.586 8.620 402,245 -0.26(-2.92%)
Apr 21, 2023 8.946 8.965 8.811 8.879 317,575 -0.01(-0.11%)
Apr 20, 2023 8.965 8.970 8.811 8.888 338,997 -0.13(-1.49%)
Apr 19, 2023 8.859 9.032 8.802 9.022 353,139 +0.08(+0.86%)
Apr 18, 2023 9.013 9.022 8.859 8.946 262,351 -0.07(-0.74%)
Apr 17, 2023 8.821 9.013 8.802 9.013 560,155 +0.21(+2.40%)
Apr 14, 2023 8.859 8.955 8.668 8.802 371,263 -0.02(-0.22%)
Apr 13, 2023 8.859 8.879 8.706 8.821 425,821 -0.02(-0.22%)
Apr 12, 2023 9.061 9.061 8.797 8.840 461,542 -0.11(-1.18%)
Apr 11, 2023 8.974 9.080 8.898 8.946 426,481 +0.04(+0.43%)
Apr 10, 2023 8.927 9.042 8.783 8.907 345,026 -0.03(-0.32%)
Apr 06, 2023 8.984 8.994 8.831 8.936 462,714 +0.02(+0.21%)
Apr 05, 2023 8.946 8.994 8.840 8.917 316,304 -0.10(-1.06%)
Apr 04, 2023 9.195 9.195 8.922 9.013 394,307 -0.19(-2.08%)
Apr 03, 2023 9.147 9.281 9.032 9.205 635,759 +0.09(+0.95%)
Mar 31, 2023 8.898 9.128 8.874 9.118 692,086 +0.29(+3.26%)
Mar 30, 2023 8.802 8.859 8.725 8.831 363,180 +0.11(+1.21%)
Mar 29, 2023 8.677 8.735 8.562 8.725 573,167 +0.12(+1.45%)
Mar 28, 2023 8.581 8.648 8.514 8.601 437,271 -0.06(-0.66%)
Mar 27, 2023 8.725 8.773 8.620 8.658 330,202 +0.08(+0.89%)
Mar 24, 2023 8.294 8.615 8.265 8.581 570,534 +0.16(+1.94%)
Mar 23, 2023 8.447 8.557 8.356 8.418 726,644 -0.02(-0.23%)
Mar 22, 2023 8.974 8.974 8.418 8.438 705,815 -0.58(-6.38%)
Mar 21, 2023 8.917 9.118 8.917 9.013 865,346 +0.24(+2.73%)
Mar 20, 2023 8.639 8.970 8.639 8.773 657,533 +0.21(+2.46%)
Mar 17, 2023 8.859 8.859 8.553 8.562 1,814,689 -0.47(-5.20%)
Mar 16, 2023 9.136 9.278 8.796 9.032 520,508 -0.22(-2.35%)
Mar 15, 2023 9.070 9.263 9.023 9.249 681,554 -0.08(-0.81%)
Mar 14, 2023 9.287 9.495 9.211 9.325 553,985 +0.30(+3.35%)
Mar 13, 2023 8.966 9.193 8.946 9.023 710,130 -0.12(-1.34%)
Mar 10, 2023 9.514 9.542 9.004 9.145 655,307 -0.40(-4.16%)
Mar 09, 2023 9.778 9.835 9.542 9.542 401,063 -0.26(-2.60%)
Mar 08, 2023 9.788 9.844 9.646 9.797 711,030 +0.05(+0.48%)
Mar 07, 2023 9.996 10.07 9.665 9.750 273,888 -0.25(-2.46%)
Mar 06, 2023 10.16 10.20 9.958 9.996 329,673 -0.17(-1.67%)
Mar 03, 2023 10.17 10.22 10.05 10.17 286,357 +0.06(+0.56%)
Mar 02, 2023 10.08 10.16 10.04 10.11 292,712 -0.04(-0.37%)
Mar 01, 2023 10.07 10.20 9.859 10.15 743,929 +0.02(+0.19%)
Feb 28, 2023 10.02 10.28 10.01 10.13 846,914 +0.08(+0.75%)
Feb 27, 2023 10.07 10.24 9.977 10.05 545,052 +0.09(+0.95%)
Feb 24, 2023 9.863 10.02 9.816 9.958 465,843 -0.05(-0.47%)
Feb 23, 2023 9.911 10.07 9.816 10.01 596,416 +0.15(+1.53%)
Feb 22, 2023 9.844 10.02 9.797 9.854 802,493 +0.05(+0.48%)
Feb 21, 2023 9.797 10.11 9.631 9.807 646,579 -0.40(-3.89%)
Feb 17, 2023 10.25 10.30 10.08 10.20 599,650 -0.04(-0.37%)
Feb 16, 2023 10.20 10.43 9.863 10.24 495,539 +0.23(+2.26%)
Feb 15, 2023 9.835 10.02 9.826 10.01 362,524 +0.11(+1.14%)
Feb 14, 2023 9.911 10.09 9.863 9.901 368,292 -0.09(-0.85%)
Feb 13, 2023 9.778 10.01 9.778 9.986 365,104 +0.14(+1.44%)
Feb 10, 2023 9.637 9.901 9.637 9.844 440,963 +0.22(+2.26%)
Feb 09, 2023 9.892 9.977 9.604 9.627 479,263 -0.20(-2.02%)
Feb 08, 2023 9.873 9.967 9.783 9.826 170,611 -0.14(-1.42%)
Feb 07, 2023 9.958 10.14 9.844 9.967 345,985 -0.09(-0.85%)
Feb 06, 2023 10.14 10.14 9.882 10.05 264,962 -0.14(-1.39%)
Feb 03, 2023 10.14 10.23 10.05 10.19 489,976 -0.09(-0.92%)
Feb 02, 2023 10.13 10.44 10.09 10.29 380,862 +0.27(+2.74%)
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.