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 29, 2020 5.232 5.306 4.935 5.031 1,108,499 -0.29(-5.41%)
May 28, 2020 5.703 5.712 5.249 5.319 736,858 -0.20(-3.63%)
May 27, 2020 5.668 5.764 5.328 5.520 930,839 +0.04(+0.80%)
May 26, 2020 5.232 5.511 5.215 5.476 1,115,930 +0.44(+8.65%)
May 22, 2020 5.241 5.267 4.953 5.040 483,721 -0.17(-3.18%)
May 21, 2020 4.988 5.345 4.988 5.206 800,773 +0.20(+4.01%)
May 20, 2020 5.127 5.223 4.944 5.005 1,181,684 -0.06(-1.20%)
May 19, 2020 5.276 5.276 4.944 5.066 857,689 -0.16(-3.01%)
May 18, 2020 4.735 5.363 4.665 5.223 1,620,253 +0.78(+17.68%)
May 15, 2020 4.499 4.517 4.264 4.438 3,012,651 -0.12(-2.68%)
May 14, 2020 4.377 4.665 4.177 4.561 1,187,318 +0.00(+0.00%)
May 13, 2020 4.822 4.892 4.277 4.561 1,443,527 -0.36(-7.27%)
May 12, 2020 5.058 5.276 4.813 4.918 1,073,639 -0.24(-4.73%)
May 11, 2020 5.310 5.310 4.857 5.162 813,779 -0.27(-4.98%)
May 08, 2020 5.371 5.524 5.206 5.432 1,354,374 +0.22(+4.18%)
May 07, 2020 4.988 5.371 4.962 5.215 893,205 +0.31(+6.41%)
May 06, 2020 5.459 5.528 4.874 4.901 850,544 -0.54(-9.94%)
May 05, 2020 5.581 5.712 5.437 5.441 830,866 +0.01(+0.16%)
May 04, 2020 5.520 5.629 5.302 5.432 1,105,160 -0.30(-5.18%)
May 01, 2020 5.607 5.816 5.485 5.729 851,271 -0.22(-3.67%)
Apr 30, 2020 6.052 6.130 5.834 5.947 806,694 -0.26(-4.21%)
Apr 29, 2020 5.877 6.278 5.807 6.209 881,394 +0.57(+10.05%)
Apr 28, 2020 5.206 5.716 5.103 5.642 1,173,011 +0.65(+13.11%)
Apr 27, 2020 4.665 5.101 4.604 4.988 989,681 +0.39(+8.54%)
Apr 24, 2020 4.665 4.691 4.495 4.595 619,502 -0.02(-0.38%)
Apr 23, 2020 4.561 4.805 4.473 4.613 704,583 +0.05(+1.15%)
Apr 22, 2020 4.430 4.608 4.308 4.561 1,299,532 +0.01(+0.19%)
Apr 21, 2020 4.343 4.617 4.308 4.552 1,101,876 +0.11(+2.55%)
Apr 20, 2020 4.665 4.726 4.369 4.438 1,006,077 -0.40(-8.29%)
Apr 17, 2020 4.901 5.153 4.822 4.840 899,208 +0.10(+2.21%)
Apr 16, 2020 5.058 5.293 4.665 4.735 1,075,613 -0.70(-12.84%)
Apr 15, 2020 5.520 5.642 5.232 5.432 1,073,204 -0.37(-6.46%)
Apr 14, 2020 5.991 6.104 5.733 5.807 753,054 +0.03(+0.60%)
Apr 13, 2020 6.121 6.165 5.690 5.773 929,959 -0.35(-5.70%)
Apr 09, 2020 5.424 6.143 5.258 6.121 1,334,305 +1.02(+20.00%)
Apr 08, 2020 5.119 5.252 4.805 5.101 2,041,158 +0.12(+2.45%)
Apr 07, 2020 4.979 5.616 4.944 4.979 2,071,799 +0.13(+2.70%)
Apr 06, 2020 4.430 5.023 4.404 4.848 1,478,639 +0.63(+14.88%)
Apr 03, 2020 4.255 4.482 4.024 4.220 1,698,644 -0.04(-1.02%)
Apr 02, 2020 4.587 4.927 4.264 4.264 1,367,730 -0.44(-9.44%)
Apr 01, 2020 5.171 5.180 4.534 4.709 1,238,039 -0.55(-10.45%)
Mar 31, 2020 4.970 5.276 4.901 5.258 1,276,307 +0.22(+4.33%)
Mar 30, 2020 5.624 5.624 4.770 5.040 1,118,382 -0.54(-9.69%)
Mar 27, 2020 5.720 5.781 5.511 5.581 1,148,981 -0.35(-5.88%)
Mar 26, 2020 5.598 6.366 5.380 5.930 1,381,215 +0.45(+8.28%)
Mar 25, 2020 5.354 5.905 5.127 5.476 1,792,846 +0.17(+3.12%)
Mar 24, 2020 5.145 5.467 5.023 5.310 712,416 +0.37(+7.60%)
Mar 23, 2020 5.572 5.703 4.770 4.935 1,294,844 -0.76(-13.32%)
Mar 20, 2020 5.023 6.496 4.901 5.694 1,770,090 +0.66(+13.17%)
Mar 19, 2020 4.813 5.363 4.456 5.031 1,529,562 +0.17(+3.41%)
Mar 18, 2020 6.309 6.393 4.564 4.866 1,216,670 -2.01(-29.27%)
Mar 17, 2020 6.544 6.896 6.107 6.879 1,484,122 +0.33(+4.99%)
Mar 16, 2020 7.886 7.886 6.468 6.552 1,492,980 -2.20(-25.12%)
Mar 13, 2020 8.683 8.758 8.263 8.750 1,124,072 +0.48(+5.78%)
Mar 12, 2020 8.993 9.245 8.259 8.272 1,177,704 -1.33(-13.81%)
Mar 11, 2020 9.882 9.983 9.480 9.597 900,157 -0.50(-4.98%)
Mar 10, 2020 10.09 10.14 9.505 10.10 1,090,700 +0.20(+2.03%)
Mar 09, 2020 10.44 10.65 9.882 9.899 1,088,856 -1.01(-9.23%)
Mar 06, 2020 10.74 10.93 10.57 10.91 562,632 -0.12(-1.07%)
Mar 05, 2020 11.16 11.18 10.85 11.02 1,010,064 -0.30(-2.67%)
Mar 04, 2020 11.12 11.38 11.12 11.33 519,472 +0.34(+3.05%)
Mar 03, 2020 11.09 11.37 10.83 10.99 944,455 +0.01(+0.08%)
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.