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 (%)
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%)
Jan 04, 2021 7.639 7.717 7.097 7.255 410,885 -0.29(-3.82%)
Dec 31, 2020 7.543 7.543 7.543 525,549 +0.10(+1.41%)
Dec 30, 2020 7.429 7.560 7.307 7.438 525,549 +0.02(+0.24%)
Dec 29, 2020 7.543 7.595 7.248 7.421 501,023 -0.04(-0.58%)
Dec 28, 2020 7.421 7.560 7.307 7.464 670,820 +0.05(+0.71%)
Dec 24, 2020 7.368 7.412 7.124 7.412 358,834 +0.19(+2.66%)
Dec 23, 2020 7.220 7.421 7.159 7.220 356,651 +0.01(+0.12%)
Dec 22, 2020 7.159 7.246 7.037 7.211 376,308 +0.04(+0.61%)
Dec 21, 2020 7.229 7.246 6.993 7.168 590,281 -0.08(-1.08%)
Dec 18, 2020 7.551 7.717 7.133 7.246 2,188,443 -0.38(-5.03%)
Dec 17, 2020 7.682 7.682 7.440 7.630 388,206 +0.07(+0.92%)
Dec 16, 2020 7.674 7.726 7.438 7.560 688,609 -0.10(-1.37%)
Dec 15, 2020 7.639 7.665 7.307 7.665 669,652 +0.41(+5.65%)
Dec 14, 2020 7.368 7.743 7.229 7.255 723,063 +0.08(+1.09%)
Dec 11, 2020 7.054 7.176 6.985 7.176 580,511 -0.01(-0.12%)
Dec 10, 2020 7.072 7.203 7.011 7.185 788,506 +0.03(+0.49%)
Dec 09, 2020 7.185 7.194 6.976 7.150 661,423 +0.07(+0.99%)
Dec 08, 2020 6.976 7.115 6.958 7.081 593,611 +0.05(+0.74%)
Dec 07, 2020 7.211 7.316 6.993 7.028 643,241 -0.18(-2.54%)
Dec 04, 2020 7.028 7.272 7.002 7.211 579,938 +0.29(+4.16%)
Dec 03, 2020 6.819 6.993 6.775 6.924 601,834 +0.18(+2.72%)
Dec 02, 2020 6.505 6.819 6.435 6.740 591,101 +0.20(+3.07%)
Dec 01, 2020 6.514 6.601 6.366 6.540 617,460 +0.15(+2.32%)
Nov 30, 2020 6.645 6.671 6.287 6.392 887,484 -0.36(-5.30%)
Nov 27, 2020 6.871 6.871 6.522 6.749 460,097 -0.12(-1.78%)
Nov 25, 2020 7.011 7.011 6.793 6.871 600,121 -0.15(-2.11%)
Nov 24, 2020 7.054 7.246 6.992 7.020 515,330 +0.29(+4.27%)
Nov 23, 2020 6.601 6.906 6.549 6.732 924,982 +0.27(+4.18%)
Nov 20, 2020 6.148 6.461 6.060 6.461 585,786 +0.22(+3.49%)
Nov 19, 2020 5.895 6.243 5.834 6.243 460,236 +0.30(+4.99%)
Nov 18, 2020 6.270 6.357 5.947 5.947 872,097 -0.24(-3.94%)
Nov 17, 2020 6.104 6.261 5.956 6.191 371,659 +0.04(+0.71%)
Nov 16, 2020 5.964 6.252 5.886 6.148 659,991 +0.48(+8.46%)
Nov 13, 2020 5.371 5.694 5.371 5.668 362,848 +0.35(+6.56%)
Nov 12, 2020 5.563 5.764 5.206 5.319 567,477 -0.36(-6.30%)
Nov 11, 2020 5.956 5.991 5.528 5.677 356,818 -0.21(-3.56%)
Nov 10, 2020 5.572 5.903 5.441 5.886 792,681 +0.36(+6.47%)
Nov 09, 2020 5.031 5.659 5.014 5.528 1,336,653 +1.24(+28.86%)
Nov 06, 2020 4.465 4.517 4.281 4.290 506,198 -0.14(-3.15%)
Nov 05, 2020 4.369 4.569 4.360 4.430 539,595 +0.03(+0.59%)
Nov 04, 2020 4.526 4.526 4.334 4.404 374,417 -0.21(-4.54%)
Nov 03, 2020 4.447 4.648 4.404 4.613 306,506 +0.22(+4.96%)
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.