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 (%)
Jul 31, 2014 10.04 10.16 10.02 10.10 3,961,324 -0.13(-1.25%)
Jul 30, 2014 10.31 10.31 10.16 10.22 413,270 -0.05(-0.47%)
Jul 29, 2014 10.31 10.31 10.17 10.27 644,661 +0.01(+0.12%)
Jul 28, 2014 10.28 10.31 10.23 10.26 412,780 -0.02(-0.18%)
Jul 25, 2014 10.25 10.34 10.23 10.28 919,705 -0.04(-0.35%)
Jul 24, 2014 10.33 10.36 10.25 10.31 1,398,074 +0.03(+0.30%)
Jul 23, 2014 10.06 10.40 10.06 10.28 1,906,106 +0.02(+0.18%)
Jul 22, 2014 10.22 10.28 10.20 10.27 377,751 +0.10(+1.02%)
Jul 21, 2014 10.21 10.25 10.15 10.16 513,516 -0.11(-1.07%)
Jul 18, 2014 10.14 10.29 10.14 10.27 542,607 +0.12(+1.14%)
Jul 17, 2014 10.16 10.18 10.14 10.16 1,070,929 -0.04(-0.42%)
Jul 16, 2014 10.20 10.21 10.14 10.20 741,939 +0.01(+0.12%)
Jul 15, 2014 10.24 10.24 10.14 10.19 443,408 -0.02(-0.24%)
Jul 14, 2014 10.18 10.25 10.18 10.21 949,904 +0.03(+0.30%)
Jul 11, 2014 10.23 10.27 10.17 10.18 393,117 -0.04(-0.36%)
Jul 10, 2014 10.12 10.26 10.12 10.22 421,388 -0.02(-0.18%)
Jul 09, 2014 10.30 10.31 10.19 10.24 564,846 -0.03(-0.30%)
Jul 08, 2014 10.25 10.31 10.22 10.27 919,788 +0.02(+0.24%)
Jul 07, 2014 10.20 10.28 10.16 10.24 509,930 +0.03(+0.30%)
Jul 03, 2014 10.23 10.21 10.21 10.21 353,360 -0.02(-0.24%)
Jul 02, 2014 10.16 10.28 10.11 10.24 655,983 +0.04(+0.36%)
Jul 01, 2014 10.10 10.24 10.07 10.20 965,852 +0.09(+0.90%)
Jun 30, 2014 10.07 10.14 9.943 10.11 497,346 +0.03(+0.30%)
Jun 27, 2014 9.913 10.08 9.895 10.08 402,679 +0.10(+1.04%)
Jun 26, 2014 10.01 10.01 9.931 9.974 243,093 -0.02(-0.24%)
Jun 25, 2014 9.956 10.03 9.950 9.998 360,187 +0.00(+0.00%)
Jun 24, 2014 10.01 10.03 9.986 9.998 485,080 -0.01(-0.12%)
Jun 23, 2014 9.998 10.03 9.992 10.01 363,638 -0.01(-0.12%)
Jun 20, 2014 10.03 10.04 9.992 10.02 1,289,200 -0.01(-0.12%)
Jun 19, 2014 10.03 10.08 9.998 10.03 441,373 +0.01(+0.12%)
Jun 18, 2014 9.925 10.03 9.885 10.02 409,901 +0.07(+0.66%)
Jun 17, 2014 9.945 9.963 9.871 9.957 529,276 -0.01(-0.06%)
Jun 16, 2014 10.01 10.01 9.897 9.963 306,197 -0.01(-0.06%)
Jun 13, 2014 10.01 10.02 9.867 9.969 219,964 -0.01(-0.06%)
Jun 12, 2014 9.993 10.05 9.903 9.975 268,068 -0.04(-0.36%)
Jun 11, 2014 10.04 10.10 9.957 10.01 294,063 -0.05(-0.54%)
Jun 10, 2014 10.11 10.11 10.05 10.07 467,514 -0.16(-1.53%)
Jun 06, 2014 10.29 10.30 10.17 10.22 797,280 -0.02(-0.18%)
Jun 05, 2014 10.08 10.25 10.02 10.24 858,944 +0.19(+1.85%)
Jun 04, 2014 10.01 10.06 9.975 10.05 349,036 +0.03(+0.30%)
Jun 03, 2014 9.999 10.07 9.939 10.02 354,375 +0.00(+0.00%)
Jun 02, 2014 9.993 10.07 9.945 10.02 426,405 +0.04(+0.42%)
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%)
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.