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 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%)
Oct 01, 2002 9.328 9.457 9.304 9.314 88,216 -0.09(-0.97%)
Sep 30, 2002 9.213 9.405 9.113 9.405 85,080 +0.16(+1.71%)
Sep 27, 2002 9.223 9.309 9.213 9.247 54,142 -0.10(-1.02%)
Sep 26, 2002 9.146 9.347 9.046 9.343 46,616 +0.02(+0.21%)
Sep 25, 2002 9.185 9.410 9.185 9.323 51,633 +0.08(+0.83%)
Sep 24, 2002 8.950 9.328 8.950 9.247 58,741 +0.33(+3.65%)
Sep 23, 2002 9.065 9.065 8.850 8.922 143,821 -0.12(-1.32%)
Sep 20, 2002 9.094 9.161 9.041 9.041 98,877 -0.05(-0.58%)
Sep 19, 2002 9.276 9.276 9.017 9.094 52,887 -0.16(-1.71%)
Sep 18, 2002 9.266 9.280 9.137 9.252 310,429 -0.01(-0.10%)
Sep 17, 2002 9.352 9.376 9.261 9.261 71,074 -0.11(-1.12%)
Sep 16, 2002 9.472 9.472 9.280 9.366 37,209 -0.06(-0.66%)
Sep 13, 2002 9.323 9.443 9.319 9.429 47,452 +0.11(+1.13%)
Sep 12, 2002 9.414 9.414 9.280 9.323 37,000 -0.09(-0.97%)
Sep 11, 2002 9.419 9.448 9.376 9.414 75,673 +0.01(+0.15%)
Sep 10, 2002 9.376 9.491 9.352 9.400 47,452 -0.03(-0.36%)
Sep 09, 2002 9.419 9.467 9.352 9.433 18,604 +0.04(+0.41%)
Sep 06, 2002 9.328 9.448 9.328 9.395 81,735 +0.09(+0.98%)
Sep 05, 2002 9.563 9.563 9.304 9.304 97,205 -0.23(-2.46%)
Sep 04, 2002 9.711 9.783 9.424 9.539 118,736 -0.15(-1.53%)
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.