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 (%)
Nov 30, 2017 10.51 10.60 10.35 10.39 699,474 -0.12(-1.10%)
Nov 29, 2017 10.58 10.36 10.50 708,413 +0.14(+1.32%)
Nov 28, 2017 10.22 10.39 10.19 10.36 497,658 +0.12(+1.20%)
Nov 27, 2017 10.38 10.40 10.23 10.24 399,525 -0.12(-1.11%)
Nov 24, 2017 10.39 10.44 10.33 10.36 194,911 -0.02(-0.21%)
Nov 22, 2017 10.31 10.47 10.29 10.38 295,971 +0.04(+0.35%)
Nov 21, 2017 10.33 10.38 10.25 10.34 512,000 +0.06(+0.63%)
Nov 20, 2017 10.25 10.29 10.13 10.28 369,383 +0.04(+0.35%)
Nov 17, 2017 10.18 10.39 10.18 10.24 651,309 +0.04(+0.35%)
Nov 16, 2017 10.02 10.22 10.00 10.21 555,670 +0.19(+1.87%)
Nov 15, 2017 9.947 10.11 9.925 10.02 621,014 +0.04(+0.43%)
Nov 14, 2017 9.918 10.03 9.802 9.975 670,656 +0.03(+0.29%)
Nov 13, 2017 10.08 10.13 9.932 9.947 1,012,104 -0.10(-1.00%)
Nov 10, 2017 9.846 10.18 9.846 10.05 832,429 +0.14(+1.46%)
Nov 09, 2017 9.579 9.968 9.579 9.903 773,243 +0.24(+2.46%)
Nov 08, 2017 9.586 9.788 9.572 9.666 760,205 +0.02(+0.22%)
Nov 07, 2017 9.457 9.709 9.457 9.644 808,497 +0.21(+2.22%)
Nov 06, 2017 9.464 9.597 9.392 9.435 591,064 +0.01(+0.08%)
Nov 03, 2017 9.601 9.601 9.406 9.428 926,842 -0.25(-2.61%)
Nov 02, 2017 9.074 9.745 8.959 9.680 1,428,707 +0.06(+0.60%)
Nov 01, 2017 9.406 9.810 9.125 9.622 2,778,508 +0.52(+5.70%)
Oct 31, 2017 9.125 9.154 8.988 9.103 998,108 -0.03(-0.32%)
Oct 30, 2017 9.183 9.226 9.074 9.132 668,635 -0.06(-0.71%)
Oct 27, 2017 9.161 9.233 9.028 9.197 904,060 +0.01(+0.08%)
Oct 26, 2017 9.413 9.413 9.132 9.190 621,688 -0.14(-1.47%)
Oct 25, 2017 9.348 9.406 9.201 9.327 541,228 -0.04(-0.38%)
Oct 24, 2017 9.514 9.565 9.323 9.363 364,539 -0.15(-1.59%)
Oct 23, 2017 9.514 9.586 9.457 9.514 342,432 +0.00(+0.00%)
Oct 20, 2017 9.673 9.673 9.500 9.514 345,983 -0.14(-1.42%)
Oct 19, 2017 9.673 9.734 9.586 9.651 495,466 -0.03(-0.30%)
Oct 18, 2017 9.730 9.766 9.680 9.680 715,271 -0.04(-0.44%)
Oct 17, 2017 9.615 9.730 9.615 9.723 327,291 +0.09(+0.97%)
Oct 16, 2017 9.730 9.745 9.604 9.629 558,146 -0.10(-1.04%)
Oct 13, 2017 9.702 9.792 9.637 9.730 1,028,778 +0.06(+0.67%)
Oct 12, 2017 9.601 9.694 9.493 9.666 1,821,643 +0.07(+0.75%)
Oct 11, 2017 9.565 9.644 9.565 9.593 433,472 +0.03(+0.30%)
Oct 10, 2017 9.529 9.637 9.507 9.565 581,525 +0.10(+1.07%)
Oct 09, 2017 9.471 9.550 9.428 9.464 868,143 -0.03(-0.30%)
Oct 06, 2017 9.521 9.543 9.406 9.493 693,633 -0.09(-0.98%)
Oct 05, 2017 9.608 9.716 9.572 9.586 589,983 +0.00(+0.00%)
Oct 04, 2017 9.593 9.622 9.442 9.586 961,064 -0.03(-0.30%)
Oct 03, 2017 9.457 9.626 9.352 9.615 1,387,096 +0.17(+1.83%)
Oct 02, 2017 9.377 9.482 9.276 9.442 868,710 +0.06(+0.69%)
Sep 29, 2017 9.442 9.464 9.348 9.377 976,151 -0.06(-0.61%)
Sep 28, 2017 9.399 9.471 9.356 9.435 609,000 +0.06(+0.61%)
Sep 27, 2017 9.449 9.478 9.265 9.377 1,421,480 -0.10(-1.06%)
Sep 26, 2017 9.298 9.507 9.291 9.478 568,829 +0.17(+1.86%)
Sep 25, 2017 9.132 9.392 9.103 9.305 714,457 +0.26(+2.87%)
Sep 22, 2017 9.111 9.143 8.992 9.046 936,023 -0.03(-0.32%)
Sep 21, 2017 9.269 9.370 9.074 9.074 1,053,302 -0.20(-2.18%)
Sep 20, 2017 9.356 9.413 9.197 9.276 942,864 -0.06(-0.62%)
Sep 19, 2017 9.435 9.471 9.298 9.334 752,859 -0.12(-1.22%)
Sep 18, 2017 9.591 9.598 9.385 9.449 895,183 -0.13(-1.41%)
Sep 15, 2017 9.712 9.733 9.439 9.584 1,614,401 -0.25(-2.52%)
Sep 14, 2017 9.648 9.839 9.619 9.832 573,557 +0.18(+1.84%)
Sep 13, 2017 9.612 9.683 9.605 9.655 450,745 +0.06(+0.67%)
Sep 12, 2017 9.648 9.768 9.563 9.591 775,139 -0.06(-0.66%)
Sep 11, 2017 9.619 9.804 9.605 9.655 764,176 +0.06(+0.59%)
Sep 08, 2017 9.627 9.680 9.559 9.598 847,280 -0.03(-0.29%)
Sep 07, 2017 9.591 9.627 9.456 9.627 1,744,557 +0.08(+0.82%)
Sep 06, 2017 9.414 9.612 9.385 9.549 915,461 +0.17(+1.81%)
Sep 05, 2017 9.449 9.534 9.325 9.378 594,042 -0.05(-0.53%)
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.