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, 2002 9.783 9.783 9.668 9.759 95,950 -0.05(-0.49%)
Jul 30, 2002 9.615 9.807 9.591 9.807 209,043 +0.12(+1.28%)
Jul 29, 2002 9.735 9.740 9.582 9.682 249,179 -0.07(-0.69%)
Jul 26, 2002 9.089 9.749 9.089 9.749 61,249 +0.64(+6.98%)
Jul 25, 2002 8.946 9.137 8.946 9.113 71,492 +0.14(+1.60%)
Jul 24, 2002 8.419 8.969 8.381 8.969 489,161 +0.60(+7.20%)
Jul 23, 2002 9.333 9.371 8.228 8.367 134,623 -0.98(-10.49%)
Jul 22, 2002 9.615 9.615 9.137 9.347 125,635 -0.46(-4.68%)
Jul 19, 2002 8.874 9.807 8.826 9.807 249,597 +0.59(+6.44%)
Jul 17, 2002 9.185 9.414 9.161 9.213 88,843 +0.13(+1.48%)
Jul 12, 2002 9.017 9.175 8.969 9.079 104,103 +0.04(+0.48%)
Jul 11, 2002 9.400 9.400 8.922 9.036 78,182 -0.41(-4.35%)
Jul 10, 2002 9.462 9.505 9.323 9.448 27,384 -0.01(-0.15%)
Jul 09, 2002 9.400 9.462 9.400 9.462 54,351 +0.06(+0.66%)
Jul 08, 2002 9.510 9.510 9.400 9.400 39,927 -0.11(-1.16%)
Jul 05, 2002 9.491 9.534 9.472 9.510 11,706 +0.02(+0.25%)
Jul 04, 2002 9.572 9.625 9.453 9.486 42,017 +0.00(+0.00%)
Jul 03, 2002 9.572 9.625 9.453 9.486 42,017 -0.11(-1.10%)
Jul 02, 2002 9.663 9.663 9.510 9.591 77,973 -0.09(-0.89%)
Jul 01, 2002 9.663 9.754 9.653 9.677 52,260 +0.04(+0.40%)
Jun 28, 2002 9.850 9.874 9.639 9.639 726,844 -0.23(-2.37%)
Jun 27, 2002 9.735 9.874 9.692 9.874 168,698 +0.19(+1.93%)
Jun 26, 2002 9.759 9.883 9.481 9.687 134,623 -0.29(-2.88%)
Jun 25, 2002 9.634 9.998 9.634 9.974 137,132 +0.34(+3.53%)
Jun 21, 2002 9.625 9.658 9.615 9.634 119,363 +0.00(+0.00%)
Jun 20, 2002 9.615 9.653 9.543 9.634 73,583 +0.04(+0.45%)
Jun 19, 2002 9.601 9.639 9.591 9.591 103,894 -0.01(-0.10%)
Jun 18, 2002 9.639 9.677 9.486 9.601 82,990 -0.05(-0.55%)
Jun 17, 2002 9.653 9.697 9.615 9.653 129,815 +0.00(+0.00%)
Jun 14, 2002 9.653 9.658 9.615 9.653 63,131 +0.09(+0.90%)
Jun 12, 2002 9.352 9.663 9.352 9.567 251,061 +0.22(+2.30%)
Jun 11, 2002 9.338 9.376 9.113 9.352 162,426 +0.02(+0.26%)
Jun 10, 2002 9.271 9.328 9.237 9.328 12,124 +0.05(+0.57%)
Jun 07, 2002 9.276 9.276 9.185 9.276 48,498 +0.02(+0.21%)
Jun 06, 2002 9.185 9.271 9.185 9.256 43,899 +0.10(+1.10%)
Jun 05, 2002 9.223 9.266 9.113 9.156 20,904 -0.24(-2.60%)
May 31, 2002 9.567 9.625 9.328 9.400 253,360 +0.29(+3.15%)
May 28, 2002 9.132 9.137 8.950 9.113 99,504 +0.00(+0.05%)
May 27, 2002 9.137 9.137 9.099 9.108 132,742 +0.00(+0.00%)
May 24, 2002 9.137 9.137 9.099 9.108 132,742 +0.02(+0.21%)
May 23, 2002 9.041 9.137 9.041 9.089 149,466 +0.00(+0.00%)
May 22, 2002 8.989 9.108 8.850 9.089 77,764 +0.10(+1.12%)
May 21, 2002 8.831 8.993 8.826 8.989 46,198 +0.11(+1.29%)
May 20, 2002 8.754 8.922 8.716 8.874 24,667 +0.10(+1.09%)
May 17, 2002 8.917 8.917 8.706 8.778 57,486 -0.12(-1.34%)
May 16, 2002 8.912 8.922 8.850 8.898 32,401 -0.02(-0.27%)
May 15, 2002 8.946 8.946 8.850 8.922 21,949 -0.04(-0.43%)
May 14, 2002 8.946 8.993 8.898 8.960 54,978 -0.02(-0.21%)
May 13, 2002 8.946 8.979 8.907 8.979 56,232 +0.03(+0.37%)
May 10, 2002 8.946 8.969 8.850 8.946 57,905 +0.00(+0.00%)
May 09, 2002 8.888 8.969 8.888 8.946 68,148 -0.04(-0.43%)
May 08, 2002 9.012 9.041 8.946 8.984 48,289 -0.03(-0.32%)
May 07, 2002 9.017 9.041 8.898 9.012 44,944 -0.00(-0.05%)
May 06, 2002 9.017 9.089 8.898 9.017 47,661 +0.02(+0.27%)
May 03, 2002 8.946 8.993 8.874 8.993 69,193 +0.07(+0.80%)
May 02, 2002 9.075 9.089 8.874 8.922 139,641 -0.06(-0.64%)
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.