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 (%)
Oct 31, 2011 5.136 5.237 5.046 5.110 342,311 -0.15(-2.92%)
Oct 28, 2011 5.237 5.322 5.163 5.263 446,551 +0.02(+0.40%)
Oct 27, 2011 5.057 5.322 5.036 5.242 794,143 +0.34(+7.03%)
Oct 26, 2011 5.004 5.163 4.766 4.898 620,157 +0.13(+2.78%)
Oct 25, 2011 4.750 4.840 4.686 4.766 423,710 -0.04(-0.88%)
Oct 24, 2011 4.766 4.813 4.686 4.808 395,351 +0.04(+0.89%)
Oct 21, 2011 4.628 4.766 4.586 4.766 383,329 +0.22(+4.77%)
Oct 20, 2011 4.490 4.559 4.406 4.549 364,499 +0.06(+1.42%)
Oct 19, 2011 4.506 4.607 4.459 4.485 321,404 -0.03(-0.70%)
Oct 18, 2011 4.332 4.570 4.310 4.517 397,349 +0.20(+4.66%)
Oct 17, 2011 4.332 4.422 4.300 4.316 316,257 -0.07(-1.57%)
Oct 14, 2011 4.469 4.469 4.332 4.384 478,553 -0.02(-0.48%)
Oct 13, 2011 4.432 4.485 4.374 4.406 578,063 -0.07(-1.65%)
Oct 12, 2011 4.416 4.522 4.353 4.480 700,242 +0.11(+2.42%)
Oct 11, 2011 4.310 4.453 4.279 4.374 582,765 +0.01(+0.24%)
Oct 10, 2011 4.157 4.363 4.088 4.363 705,095 +0.29(+7.15%)
Oct 07, 2011 4.294 4.363 4.056 4.072 394,852 -0.21(-4.94%)
Oct 06, 2011 4.167 4.294 4.141 4.284 262,100 +0.07(+1.76%)
Oct 05, 2011 4.379 4.395 4.072 4.210 383,229 -0.17(-3.99%)
Oct 04, 2011 3.987 4.390 3.903 4.384 563,697 +0.36(+8.95%)
Oct 03, 2011 4.363 4.395 4.024 4.024 433,307 -0.32(-7.32%)
Sep 30, 2011 4.427 4.496 4.337 4.342 459,984 -0.16(-3.53%)
Sep 29, 2011 4.443 4.512 4.400 4.501 236,496 +0.16(+3.79%)
Sep 28, 2011 4.575 4.644 4.326 4.337 354,223 -0.22(-4.77%)
Sep 27, 2011 4.469 4.628 4.427 4.554 1,012,107 +0.19(+4.37%)
Sep 26, 2011 4.506 4.538 4.289 4.363 737,439 -0.10(-2.14%)
Sep 23, 2011 4.437 4.501 4.406 4.459 428,354 +0.02(+0.36%)
Sep 22, 2011 4.490 4.580 4.406 4.443 1,189,537 -0.19(-4.11%)
Sep 21, 2011 4.819 4.866 4.617 4.633 391,746 -0.19(-3.85%)
Sep 20, 2011 4.877 4.940 4.813 4.819 457,487 -0.04(-0.76%)
Sep 19, 2011 4.930 5.020 4.850 4.856 305,561 -0.17(-3.47%)
Sep 16, 2011 5.068 5.073 4.925 5.030 770,435 -0.05(-0.90%)
Sep 15, 2011 5.061 5.087 5.009 5.076 1,265,294 +0.06(+1.25%)
Sep 14, 2011 5.019 5.066 4.931 5.014 387,901 +0.05(+0.94%)
Sep 13, 2011 4.993 5.066 4.910 4.967 356,076 +0.01(+0.11%)
Sep 12, 2011 4.889 5.024 4.884 4.962 294,716 -0.02(-0.42%)
Sep 09, 2011 5.014 5.076 4.884 4.983 403,485 -0.09(-1.75%)
Sep 08, 2011 5.082 5.144 4.988 5.071 325,106 -0.06(-1.22%)
Sep 07, 2011 5.113 5.149 5.014 5.134 457,541 +0.11(+2.18%)
Sep 06, 2011 4.899 5.045 4.884 5.024 445,520 -0.03(-0.52%)
Sep 02, 2011 5.092 5.181 5.014 5.050 455,990 -0.17(-3.29%)
Sep 01, 2011 5.389 5.451 5.160 5.222 513,858 -0.17(-3.09%)
Aug 31, 2011 5.415 5.441 5.337 5.389 496,482 +0.00(+0.00%)
Aug 30, 2011 5.384 5.415 5.279 5.389 410,697 -0.02(-0.29%)
Aug 29, 2011 5.217 5.410 5.217 5.404 322,789 +0.24(+4.74%)
Aug 26, 2011 5.082 5.227 5.030 5.160 278,995 +0.03(+0.61%)
Aug 25, 2011 5.316 5.342 5.108 5.129 334,196 -0.16(-3.05%)
Aug 24, 2011 5.170 5.326 5.102 5.290 222,934 +0.10(+2.01%)
Aug 23, 2011 5.144 5.196 5.061 5.186 674,727 +0.07(+1.32%)
Aug 22, 2011 5.306 5.306 5.061 5.118 211,794 -0.08(-1.60%)
Aug 19, 2011 5.123 5.264 5.061 5.201 442,925 -0.02(-0.30%)
Aug 18, 2011 5.342 5.430 5.186 5.217 558,717 -0.28(-5.02%)
Aug 17, 2011 5.483 5.581 5.399 5.493 212,608 +0.05(+0.96%)
Aug 16, 2011 5.446 5.524 5.373 5.441 428,177 -0.09(-1.60%)
Aug 15, 2011 5.483 5.545 5.467 5.529 286,130 +0.11(+2.12%)
Aug 12, 2011 5.415 5.524 5.311 5.415 338,020 +0.03(+0.58%)
Aug 11, 2011 5.279 5.498 5.201 5.384 690,820 +0.15(+2.89%)
Aug 10, 2011 5.399 5.524 5.207 5.233 706,477 -0.36(-6.42%)
Aug 09, 2011 5.415 5.608 4.920 5.592 683,424 +0.60(+12.11%)
Aug 08, 2011 5.415 5.524 4.983 4.988 616,822 -0.59(-10.55%)
Aug 05, 2011 5.883 5.883 5.503 5.576 601,057 -0.26(-4.38%)
Aug 04, 2011 6.123 6.159 5.831 5.831 687,885 -0.36(-5.80%)
Aug 03, 2011 6.211 6.232 6.071 6.191 635,515 +0.00(+0.00%)
Aug 02, 2011 6.326 6.347 6.185 6.191 582,773 -0.19(-2.94%)
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.