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 )

10.79 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 10.73 10.83 10.63 10.79 462,914 -0.10(-0.92%)
Feb 02, 2023 10.72 11.05 10.69 10.89 359,826 +0.29(+2.74%)
Feb 01, 2023 10.48 10.74 10.35 10.60 565,021 +0.12(+1.15%)
Jan 31, 2023 10.16 10.53 10.12 10.48 503,911 +0.35(+3.46%)
Jan 30, 2023 10.31 10.36 10.12 10.13 138,334 -0.26(-2.50%)
Jan 27, 2023 10.24 10.45 10.22 10.39 206,575 +0.14(+1.37%)
Jan 26, 2023 10.25 10.30 10.13 10.25 196,046 +0.08(+0.79%)
Jan 25, 2023 10.11 10.17 10.04 10.17 151,122 +0.01(+0.10%)
Jan 24, 2023 10.12 10.20 10.06 10.16 190,395 -0.01(-0.10%)
Jan 23, 2023 10.04 10.20 9.980 10.17 215,106 +0.12(+1.19%)
Jan 20, 2023 9.990 10.07 9.850 10.05 358,094 +0.07(+0.70%)
Jan 19, 2023 9.990 10.07 9.950 9.980 298,124 -0.08(-0.80%)
Jan 18, 2023 10.31 10.34 9.980 10.06 320,205 -0.17(-1.66%)
Jan 17, 2023 10.02 10.36 10.02 10.23 409,678 +0.17(+1.69%)
Jan 13, 2023 10.12 10.14 10.02 10.06 255,758 -0.15(-1.47%)
Jan 12, 2023 9.910 10.22 9.800 10.21 409,885 +0.37(+3.76%)
Jan 11, 2023 9.520 9.870 9.440 9.840 571,492 +0.43(+4.57%)
Jan 10, 2023 9.610 9.610 9.345 9.410 439,923 -0.32(-3.29%)
Jan 09, 2023 9.860 9.925 9.615 9.730 597,237 -0.15(-1.52%)
Jan 06, 2023 9.930 10.02 9.860 9.880 490,557 -0.03(-0.30%)
Jan 05, 2023 10.14 10.14 9.875 9.910 594,078 -0.28(-2.75%)
Jan 04, 2023 9.610 10.25 9.610 10.19 643,211 +0.13(+1.29%)
Jan 03, 2023 10.19 10.32 9.970 10.06 433,996 +0.02(+0.20%)
Dec 30, 2022 9.900 10.06 9.870 10.04 654,070 +0.07(+0.70%)
Dec 29, 2022 9.920 10.04 9.870 9.970 489,386 +0.16(+1.63%)
Dec 28, 2022 10.09 10.12 9.780 9.810 523,484 -0.22(-2.19%)
Dec 27, 2022 10.09 10.11 9.985 10.03 229,866 -0.05(-0.50%)
Dec 23, 2022 9.910 10.11 9.900 10.08 303,938 +0.11(+1.10%)
Dec 22, 2022 9.850 10.01 9.760 9.970 224,888 -0.03(-0.30%)
Dec 21, 2022 10.05 10.23 9.990 10.00 300,146 +0.03(+0.30%)
Dec 20, 2022 9.980 10.05 9.850 9.970 491,278 -0.06(-0.60%)
Dec 19, 2022 10.27 10.30 10.01 10.03 424,803 -0.21(-2.05%)
Dec 16, 2022 10.29 10.52 10.07 10.24 2,884,154 -0.25(-2.35%)
Dec 15, 2022 10.67 10.75 10.47 10.49 553,684 -0.37(-3.37%)
Dec 14, 2022 10.87 11.06 10.79 10.85 453,809 +0.04(+0.37%)
Dec 13, 2022 10.91 11.06 10.67 10.81 790,831 +0.15(+1.39%)
Dec 12, 2022 10.73 10.79 10.55 10.66 427,764 -0.07(-0.64%)
Dec 09, 2022 10.70 10.80 10.64 10.73 204,339 -0.02(-0.18%)
Dec 08, 2022 10.78 10.93 10.69 10.75 242,237 +0.03(+0.28%)
Dec 07, 2022 10.64 10.94 10.64 10.72 407,420 +0.02(+0.18%)
Dec 06, 2022 10.72 10.83 10.67 10.70 366,174 +0.00(+0.00%)
Dec 05, 2022 10.82 10.95 10.69 10.70 255,759 -0.27(-2.43%)
Dec 02, 2022 10.86 11.12 10.82 10.97 303,686 -0.06(-0.54%)
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.