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 (%)
Dec 31, 2002 9.276 9.524 9.271 9.448 121,663 +0.15(+1.59%)
Dec 30, 2002 9.266 9.366 9.266 9.300 24,667 +0.01(+0.10%)
Dec 27, 2002 9.362 9.448 9.185 9.290 53,933 -0.23(-2.46%)
Dec 26, 2002 9.553 9.553 9.233 9.524 119,781 -0.03(-0.30%)
Dec 24, 2002 9.563 9.563 9.505 9.553 27,384 -0.01(-0.10%)
Dec 23, 2002 9.543 9.582 9.496 9.563 24,667 +0.00(+0.05%)
Dec 20, 2002 9.582 9.582 9.548 9.558 41,181 -0.02(-0.25%)
Dec 19, 2002 9.558 9.582 9.433 9.582 28,638 +0.06(+0.65%)
Dec 18, 2002 9.520 9.539 9.414 9.520 38,045 -0.01(-0.10%)
Dec 17, 2002 9.558 9.567 9.448 9.529 86,334 -0.07(-0.70%)
Dec 16, 2002 9.563 9.625 9.472 9.596 21,740 +0.05(+0.55%)
Dec 13, 2002 9.553 9.563 9.438 9.543 21,740 +0.00(+0.05%)
Dec 12, 2002 9.563 9.615 9.500 9.539 131,279 -0.02(-0.25%)
Dec 11, 2002 9.520 9.567 9.500 9.563 25,085 -0.00(-0.05%)
Dec 10, 2002 9.524 9.567 9.481 9.567 21,531 +0.07(+0.70%)
Dec 09, 2002 9.558 9.563 9.496 9.500 143,821 -0.07(-0.70%)
Dec 06, 2002 9.529 9.567 9.462 9.567 19,022 +0.05(+0.50%)
Dec 05, 2002 9.529 9.567 9.520 9.520 19,231 +0.02(+0.25%)
Dec 04, 2002 9.467 9.548 9.405 9.496 25,921 +0.03(+0.30%)
Dec 03, 2002 9.500 9.543 9.453 9.467 40,136 -0.05(-0.55%)
Dec 02, 2002 9.496 9.496 9.376 9.520 136,087 +0.02(+0.20%)
Nov 29, 2002 9.424 9.515 9.414 9.500 8,988 -0.02(-0.20%)
Nov 27, 2002 9.371 9.520 9.371 9.520 46,407 +0.03(+0.35%)
Nov 26, 2002 9.520 9.520 9.400 9.486 16,932 -0.03(-0.35%)
Nov 25, 2002 9.510 9.520 9.453 9.520 13,169 +0.05(+0.51%)
Nov 22, 2002 9.414 9.472 9.166 9.472 336,768 +0.10(+1.02%)
Nov 21, 2002 9.280 9.400 9.280 9.376 53,515 +0.10(+1.08%)
Nov 20, 2002 9.414 9.448 9.175 9.276 33,865 -0.14(-1.47%)
Nov 19, 2002 9.366 9.467 9.295 9.414 28,847 +0.09(+0.92%)
Nov 18, 2002 9.319 9.438 9.146 9.328 30,520 -0.02(-0.26%)
Nov 15, 2002 9.467 9.515 9.352 9.352 14,842 -0.16(-1.71%)
Nov 14, 2002 9.424 9.615 9.290 9.515 72,956 +0.07(+0.71%)
Nov 13, 2002 9.304 9.543 9.304 9.448 114,346 +0.17(+1.80%)
Nov 12, 2002 9.233 9.323 9.233 9.280 14,633 +0.10(+1.04%)
Nov 11, 2002 9.328 9.328 9.185 9.185 11,288 -0.17(-1.84%)
Nov 08, 2002 9.304 9.438 9.266 9.357 14,005 +0.03(+0.31%)
Nov 07, 2002 9.400 9.400 9.280 9.328 68,357 -0.11(-1.22%)
Nov 06, 2002 9.357 9.453 9.357 9.443 161,590 +0.04(+0.46%)
Nov 05, 2002 9.395 9.453 9.256 9.400 26,548 +0.00(+0.05%)
Nov 04, 2002 9.209 9.443 9.209 9.395 42,853 +0.21(+2.29%)
Nov 01, 2002 9.127 9.185 9.075 9.185 47,661 +0.07(+0.79%)
Oct 31, 2002 9.017 9.132 9.017 9.113 45,989 +0.12(+1.33%)
Oct 30, 2002 8.902 9.012 8.812 8.993 722,245 +0.04(+0.48%)
Oct 29, 2002 8.946 8.993 8.874 8.950 168,279 -0.02(-0.21%)
Oct 28, 2002 9.089 9.089 8.965 8.969 122,708 -0.17(-1.83%)
Oct 25, 2002 9.089 9.137 8.993 9.137 37,418 +0.05(+0.58%)
Oct 24, 2002 9.060 9.228 8.922 9.084 96,369 -0.00(-0.05%)
Oct 23, 2002 9.046 9.089 8.946 9.089 35,955 +0.05(+0.53%)
Oct 22, 2002 9.209 9.209 9.041 9.041 72,956 -0.17(-1.82%)
Oct 21, 2002 9.185 9.256 9.137 9.209 91,979 -0.00(-0.05%)
Oct 18, 2002 9.118 9.233 9.084 9.213 88,634 +0.10(+1.05%)
Oct 17, 2002 8.754 9.118 8.706 9.118 51,842 +0.39(+4.44%)
Oct 16, 2002 8.969 8.969 8.611 8.730 74,419 -0.19(-2.14%)
Oct 15, 2002 8.855 8.941 8.716 8.922 86,753 +0.07(+0.76%)
Oct 14, 2002 8.615 8.855 8.520 8.855 83,826 +0.24(+2.78%)
Oct 11, 2002 8.419 8.711 8.415 8.615 116,855 +0.24(+2.91%)
Oct 10, 2002 8.013 8.371 7.917 8.371 1,714,156 +0.28(+3.49%)
Oct 09, 2002 8.324 8.324 7.941 8.089 252,106 -0.26(-3.09%)
Oct 08, 2002 8.486 8.491 8.151 8.348 299,768 -0.10(-1.19%)
Oct 07, 2002 8.969 8.969 8.443 8.448 80,063 -0.55(-6.06%)
Oct 04, 2002 9.204 9.204 8.993 8.993 137,968 -0.23(-2.49%)
Oct 03, 2002 9.218 9.328 9.209 9.223 39,300 -0.01(-0.10%)
Oct 02, 2002 9.328 9.328 9.209 9.233 86,125 -0.08(-0.87%)
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.