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:

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.26 10.29 10.00 10.16 1,025,190 +0.05(+0.48%)
Jun 29, 2023 9.770 10.11 9.750 10.11 347,556 +0.33(+3.38%)
Jun 28, 2023 9.857 9.857 9.682 9.779 454,903 -0.05(-0.49%)
Jun 27, 2023 9.575 9.838 9.488 9.828 372,882 +0.30(+3.16%)
Jun 26, 2023 9.216 9.575 9.216 9.527 914,990 +0.31(+3.38%)
Jun 23, 2023 9.196 9.313 9.084 9.216 773,714 -0.17(-1.76%)
Jun 22, 2023 9.546 9.551 9.303 9.381 448,768 -0.14(-1.43%)
Jun 21, 2023 9.760 9.809 9.488 9.517 998,405 -0.30(-3.07%)
Jun 20, 2023 9.925 9.925 9.731 9.818 417,356 -0.12(-1.17%)
Jun 16, 2023 9.945 9.964 9.799 9.935 1,044,057 +0.13(+1.29%)
Jun 15, 2023 9.818 9.847 9.636 9.809 540,006 -0.11(-1.06%)
Jun 14, 2023 10.01 10.08 9.809 9.914 526,879 -0.04(-0.39%)
Jun 13, 2023 10.02 10.19 9.933 9.952 679,788 -0.07(-0.67%)
Jun 12, 2023 9.962 10.05 9.837 10.02 387,056 +0.09(+0.87%)
Jun 09, 2023 9.885 9.952 9.876 9.933 404,877 -0.04(-0.38%)
Jun 08, 2023 10.07 10.12 9.694 9.972 1,002,831 -0.12(-1.23%)
Jun 07, 2023 9.809 10.17 9.751 10.10 627,353 +0.38(+3.95%)
Jun 06, 2023 9.281 9.732 9.281 9.713 416,693 +0.45(+4.87%)
Jun 05, 2023 9.214 9.406 9.176 9.262 435,558 -0.08(-0.82%)
Jun 02, 2023 9.032 9.377 9.032 9.339 542,159 +0.47(+5.30%)
Jun 01, 2023 8.927 8.965 8.797 8.869 404,164 -0.07(-0.75%)
May 31, 2023 8.859 8.974 8.778 8.936 471,472 +0.07(+0.76%)
May 30, 2023 8.859 8.917 8.773 8.869 347,086 +0.05(+0.54%)
May 26, 2023 8.620 8.840 8.577 8.821 513,278 +0.22(+2.56%)
May 25, 2023 8.696 8.725 8.481 8.601 508,284 -0.20(-2.29%)
May 24, 2023 8.802 8.831 8.687 8.802 945,955 -0.10(-1.08%)
May 23, 2023 8.898 9.123 8.883 8.898 382,256 -0.03(-0.32%)
May 22, 2023 8.744 8.936 8.668 8.927 812,269 +0.21(+2.42%)
May 19, 2023 8.821 8.821 8.581 8.716 844,712 +0.03(+0.33%)
May 18, 2023 8.514 8.778 8.514 8.687 482,772 +0.12(+1.46%)
May 17, 2023 8.399 8.605 8.313 8.562 685,350 +0.20(+2.41%)
May 16, 2023 8.687 8.687 8.361 8.361 481,059 -0.34(-3.86%)
May 15, 2023 8.639 8.735 8.567 8.696 1,076,503 +0.13(+1.57%)
May 12, 2023 8.620 8.658 8.447 8.562 868,118 -0.01(-0.11%)
May 11, 2023 8.553 8.653 8.500 8.572 919,486 -0.09(-1.00%)
May 10, 2023 8.792 8.821 8.629 8.658 633,458 +0.01(+0.11%)
May 09, 2023 8.735 8.735 8.572 8.648 221,292 -0.12(-1.31%)
May 08, 2023 8.907 8.907 8.668 8.764 264,958 -0.10(-1.08%)
May 05, 2023 8.792 8.941 8.725 8.859 583,150 +0.23(+2.67%)
May 04, 2023 8.524 8.682 8.351 8.629 788,980 +0.01(+0.11%)
May 03, 2023 8.725 8.821 8.610 8.620 579,424 -0.07(-0.77%)
May 02, 2023 8.783 8.811 8.514 8.687 712,400 -0.12(-1.41%)
May 01, 2023 8.879 8.955 8.725 8.811 481,178 -0.11(-1.18%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.