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:

Ramco-Gershenson Properties Trust (NY: RPT )

12.83 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.325 4.395 4.212 4.264 587,048 -0.09(-2.00%)
Oct 29, 2020 4.325 4.473 4.247 4.351 796,402 -0.01(-0.20%)
Oct 28, 2020 4.281 4.377 4.226 4.360 801,033 -0.03(-0.60%)
Oct 27, 2020 4.622 4.656 4.377 4.386 318,052 -0.26(-5.63%)
Oct 26, 2020 4.761 4.761 4.552 4.648 347,319 -0.17(-3.44%)
Oct 23, 2020 4.604 4.822 4.604 4.813 280,163 +0.24(+5.14%)
Oct 22, 2020 4.491 4.595 4.447 4.578 514,342 +0.07(+1.55%)
Oct 21, 2020 4.404 4.561 4.295 4.508 1,202,613 +0.10(+2.38%)
Oct 20, 2020 4.438 4.526 4.377 4.404 520,963 +0.03(+0.60%)
Oct 19, 2020 4.569 4.569 4.369 4.377 474,922 -0.16(-3.46%)
Oct 16, 2020 4.604 4.604 4.430 4.534 796,798 -0.10(-2.26%)
Oct 15, 2020 4.526 4.691 4.517 4.639 383,793 +0.02(+0.38%)
Oct 14, 2020 4.683 4.735 4.604 4.622 334,672 -0.09(-1.85%)
Oct 13, 2020 4.805 4.874 4.630 4.709 730,200 -0.17(-3.40%)
Oct 12, 2020 4.857 4.901 4.752 4.874 480,560 +0.02(+0.36%)
Oct 09, 2020 5.066 5.126 4.800 4.857 493,927 -0.20(-3.97%)
Oct 08, 2020 4.918 5.075 4.918 5.058 389,940 +0.19(+3.94%)
Oct 07, 2020 5.049 5.136 4.805 4.866 1,240,442 -0.15(-2.96%)
Oct 06, 2020 5.153 5.215 4.988 5.014 598,449 -0.10(-1.88%)
Oct 05, 2020 5.188 5.206 4.927 5.110 517,557 -0.03(-0.51%)
Oct 02, 2020 4.770 5.140 4.770 5.136 424,775 +0.19(+3.88%)
Oct 01, 2020 4.813 4.962 4.757 4.944 355,763 +0.20(+4.23%)
Sep 30, 2020 4.796 4.931 4.687 4.744 662,301 -0.03(-0.55%)
Sep 29, 2020 4.953 4.953 4.639 4.770 507,565 -0.23(-4.54%)
Sep 28, 2020 4.796 5.097 4.779 4.997 605,537 +0.31(+6.51%)
Sep 25, 2020 4.395 4.748 4.377 4.691 534,524 +0.24(+5.28%)
Sep 24, 2020 4.316 4.552 4.212 4.456 535,352 +0.17(+3.86%)
Sep 23, 2020 4.595 4.735 4.273 4.290 705,858 -0.30(-6.46%)
Sep 22, 2020 4.770 4.874 4.587 4.587 563,874 -0.17(-3.66%)
Sep 21, 2020 5.058 5.058 4.700 4.761 901,885 -0.38(-7.46%)
Sep 18, 2020 5.319 5.371 5.136 5.145 1,552,312 -0.10(-1.99%)
Sep 17, 2020 5.310 5.398 5.188 5.249 596,106 -0.13(-2.43%)
Sep 16, 2020 5.467 5.598 5.345 5.380 1,195,688 -0.03(-0.64%)
Sep 15, 2020 5.223 5.511 5.180 5.415 466,693 +0.21(+4.02%)
Sep 14, 2020 5.075 5.215 5.031 5.206 407,207 +0.18(+3.65%)
Sep 11, 2020 5.276 5.276 4.988 5.023 540,717 -0.24(-4.64%)
Sep 10, 2020 5.424 5.459 5.249 5.267 528,757 -0.17(-3.05%)
Sep 09, 2020 5.502 5.607 5.371 5.432 430,613 -0.03(-0.64%)
Sep 08, 2020 5.572 5.572 5.363 5.467 464,859 -0.14(-2.49%)
Sep 04, 2020 5.589 5.712 5.476 5.607 575,695 +0.11(+2.06%)
Sep 03, 2020 5.406 5.611 5.392 5.494 530,669 +0.10(+1.94%)
Sep 02, 2020 5.153 5.389 5.084 5.389 525,552 +0.21(+4.04%)
Sep 01, 2020 5.040 5.206 4.988 5.180 639,610 +0.07(+1.37%)
Aug 31, 2020 5.284 5.310 5.084 5.110 536,366 -0.21(-3.93%)
Aug 28, 2020 5.363 5.363 5.175 5.319 269,728 +0.00(+0.00%)
Aug 27, 2020 5.267 5.520 5.267 5.319 379,436 +0.11(+2.18%)
Aug 26, 2020 5.354 5.389 5.162 5.206 524,937 -0.18(-3.40%)
Aug 25, 2020 5.398 5.459 5.319 5.389 866,856 +0.03(+0.49%)
Aug 24, 2020 5.092 5.389 4.997 5.363 422,602 +0.29(+5.67%)
Aug 21, 2020 5.153 5.215 5.049 5.075 461,702 -0.10(-2.02%)
Aug 20, 2020 5.049 5.289 5.049 5.180 372,502 +0.05(+1.02%)
Aug 19, 2020 5.441 5.476 5.119 5.127 795,177 -0.31(-5.62%)
Aug 18, 2020 5.677 5.677 5.406 5.432 544,746 -0.28(-4.89%)
Aug 17, 2020 5.659 5.755 5.624 5.712 494,822 +0.05(+0.92%)
Aug 14, 2020 5.555 5.742 5.485 5.659 288,764 +0.06(+1.09%)
Aug 13, 2020 5.703 5.816 5.589 5.598 281,613 -0.16(-2.73%)
Aug 12, 2020 5.790 5.895 5.668 5.755 505,962 +0.03(+0.46%)
Aug 11, 2020 5.868 6.086 5.703 5.729 766,028 +0.00(+0.00%)
Aug 10, 2020 5.581 5.921 5.581 5.729 707,921 +0.21(+3.79%)
Aug 07, 2020 5.380 5.546 5.315 5.520 1,223,638 +0.09(+1.61%)
Aug 06, 2020 5.354 5.507 5.276 5.432 558,355 +0.08(+1.47%)
Aug 05, 2020 5.589 5.720 5.310 5.354 913,071 -0.13(-2.38%)
Aug 04, 2020 5.276 5.620 5.210 5.485 901,427 +0.21(+3.97%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.