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 (%)
May 30, 2014 9.975 10.04 9.921 9.981 1,024,577 +0.02(+0.18%)
May 29, 2014 9.927 10.00 9.873 9.963 777,964 +0.08(+0.79%)
May 28, 2014 9.927 9.933 9.819 9.885 844,787 -0.07(-0.66%)
May 27, 2014 9.855 9.969 9.855 9.951 543,860 +0.11(+1.16%)
May 23, 2014 9.753 9.837 9.837 9.837 604,382 +0.05(+0.49%)
May 22, 2014 9.777 9.795 9.738 9.789 88,067 +0.01(+0.12%)
May 21, 2014 9.795 9.825 9.705 9.777 426,268 +0.01(+0.06%)
May 20, 2014 9.873 9.883 9.735 9.771 704,895 -0.10(-0.98%)
May 19, 2014 9.885 9.909 9.795 9.867 355,703 -0.02(-0.24%)
May 16, 2014 9.807 9.903 9.753 9.891 381,030 +0.09(+0.92%)
May 15, 2014 9.801 9.837 9.729 9.801 536,140 -0.05(-0.55%)
May 14, 2014 9.933 9.939 9.807 9.855 648,634 -0.04(-0.43%)
May 13, 2014 10.02 10.08 9.897 9.897 628,785 -0.11(-1.14%)
May 12, 2014 9.951 10.05 9.909 10.01 447,242 +0.12(+1.22%)
May 09, 2014 9.897 9.951 9.849 9.891 326,891 -0.01(-0.12%)
May 08, 2014 9.873 9.945 9.837 9.903 1,275,934 +0.04(+0.37%)
May 07, 2014 9.771 9.867 9.741 9.867 478,532 +0.12(+1.23%)
May 06, 2014 9.789 9.831 9.711 9.747 494,829 -0.06(-0.61%)
May 05, 2014 9.783 9.837 9.747 9.807 437,317 -0.07(-0.67%)
May 02, 2014 9.849 9.981 9.813 9.873 730,264 +0.02(+0.24%)
May 01, 2014 9.909 9.909 9.662 9.849 771,611 -0.06(-0.61%)
Apr 30, 2014 9.759 9.909 9.705 9.909 722,234 +0.14(+1.48%)
Apr 29, 2014 9.861 9.897 9.711 9.765 1,214,320 -0.06(-0.61%)
Apr 28, 2014 9.807 9.879 9.735 9.825 694,673 +0.07(+0.74%)
Apr 25, 2014 9.777 9.825 9.708 9.753 678,276 -0.09(-0.92%)
Apr 24, 2014 9.723 9.846 9.699 9.843 992,808 +0.15(+1.55%)
Apr 23, 2014 9.789 9.837 9.638 9.693 1,602,839 -0.13(-1.35%)
Apr 22, 2014 9.795 9.837 9.717 9.825 963,365 +0.04(+0.37%)
Apr 21, 2014 9.789 9.825 9.729 9.789 303,563 -0.02(-0.18%)
Apr 17, 2014 9.819 9.807 9.807 9.807 246,143 -0.02(-0.18%)
Apr 16, 2014 9.837 9.873 9.741 9.825 661,590 +0.02(+0.18%)
Apr 15, 2014 9.783 9.849 9.705 9.807 1,104,771 +0.06(+0.62%)
Apr 14, 2014 9.662 9.777 9.590 9.747 683,881 +0.16(+1.69%)
Apr 11, 2014 9.602 9.717 9.572 9.584 519,810 -0.10(-1.06%)
Apr 10, 2014 9.801 9.885 9.662 9.687 538,631 -0.11(-1.17%)
Apr 09, 2014 9.807 9.867 9.723 9.801 752,141 -0.01(-0.06%)
Apr 08, 2014 9.783 9.855 9.729 9.807 556,468 +0.01(+0.12%)
Apr 07, 2014 9.741 9.849 9.705 9.795 455,147 +0.02(+0.18%)
Apr 04, 2014 9.831 9.849 9.759 9.777 510,340 -0.01(-0.06%)
Apr 03, 2014 9.831 9.867 9.723 9.783 325,345 -0.06(-0.61%)
Apr 02, 2014 9.813 9.867 9.717 9.843 467,501 +0.01(+0.12%)
Apr 01, 2014 9.849 9.849 9.702 9.831 448,850 +0.03(+0.31%)
Mar 31, 2014 9.795 9.867 9.638 9.801 417,209 +0.06(+0.62%)
Mar 28, 2014 9.687 9.831 9.656 9.741 382,270 +0.06(+0.62%)
Mar 27, 2014 9.632 9.693 9.537 9.681 365,404 +0.06(+0.62%)
Mar 26, 2014 9.735 9.735 9.602 9.620 514,531 -0.05(-0.56%)
Mar 25, 2014 9.602 9.711 9.578 9.675 440,783 +0.11(+1.13%)
Mar 24, 2014 9.699 9.699 9.512 9.566 537,244 -0.10(-1.00%)
Mar 21, 2014 9.590 9.681 9.530 9.662 757,152 +0.13(+1.39%)
Mar 20, 2014 9.554 9.590 9.494 9.530 301,422 -0.05(-0.56%)
Mar 19, 2014 9.723 9.747 9.584 9.584 647,563 -0.14(-1.48%)
Mar 18, 2014 9.644 9.783 9.632 9.729 550,433 +0.06(+0.67%)
Mar 17, 2014 9.771 9.813 9.646 9.664 277,019 -0.05(-0.55%)
Mar 14, 2014 9.676 9.763 9.670 9.717 223,194 -0.01(-0.06%)
Mar 13, 2014 9.747 9.747 9.634 9.723 413,975 +0.03(+0.31%)
Mar 12, 2014 9.616 9.706 9.616 9.694 372,987 +0.06(+0.62%)
Mar 11, 2014 9.551 9.646 9.551 9.634 658,552 +0.08(+0.81%)
Mar 10, 2014 9.599 9.628 9.444 9.557 416,418 -0.03(-0.31%)
Mar 07, 2014 9.795 9.795 9.533 9.587 545,166 -0.20(-2.00%)
Mar 06, 2014 9.902 9.902 9.753 9.783 407,849 -0.11(-1.14%)
Mar 05, 2014 9.890 9.937 9.771 9.896 367,238 -0.02(-0.24%)
Mar 04, 2014 9.860 9.997 9.860 9.920 931,018 +0.08(+0.79%)
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.