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, 2018 9.974 10.07 9.883 9.974 732,245 +0.08(+0.84%)
Jul 30, 2018 9.747 9.921 9.663 9.891 422,372 +0.15(+1.56%)
Jul 27, 2018 9.997 10.01 9.739 9.739 1,054,728 -0.25(-2.51%)
Jul 26, 2018 9.898 10.11 9.898 9.989 905,867 +0.10(+1.00%)
Jul 25, 2018 9.724 9.913 9.724 9.891 763,924 +0.14(+1.48%)
Jul 24, 2018 9.648 9.800 9.640 9.747 1,074,673 +0.08(+0.86%)
Jul 23, 2018 9.625 9.686 9.549 9.663 421,035 +0.02(+0.16%)
Jul 20, 2018 9.731 9.731 9.618 9.648 457,658 -0.08(-0.86%)
Jul 19, 2018 9.572 9.777 9.496 9.731 755,942 +0.17(+1.83%)
Jul 18, 2018 9.633 9.663 9.504 9.557 493,669 -0.08(-0.87%)
Jul 17, 2018 9.731 9.800 9.602 9.640 544,605 -0.07(-0.70%)
Jul 16, 2018 9.754 9.762 9.648 9.709 387,011 -0.05(-0.54%)
Jul 13, 2018 9.792 9.860 9.747 9.762 442,106 -0.01(-0.08%)
Jul 12, 2018 9.860 9.860 9.754 9.769 652,076 -0.10(-1.00%)
Jul 11, 2018 9.906 9.974 9.838 9.868 811,612 -0.08(-0.84%)
Jul 10, 2018 10.10 10.19 9.936 9.951 777,310 -0.14(-1.43%)
Jul 09, 2018 10.16 10.16 9.982 10.10 685,232 -0.07(-0.67%)
Jul 06, 2018 10.23 10.29 10.11 10.16 583,518 -0.05(-0.45%)
Jul 05, 2018 10.05 10.22 9.970 10.21 379,354 +0.17(+1.74%)
Jul 03, 2018 10.03 10.03 10.03 0 +0.21(+2.16%)
Jul 02, 2018 9.997 10.05 9.754 9.822 548,999 -0.20(-1.97%)
Jun 29, 2018 10.02 10.05 9.906 10.02 1,011,748 +0.03(+0.30%)
Jun 28, 2018 9.959 10.04 9.921 9.989 855,050 +0.06(+0.61%)
Jun 27, 2018 9.974 10.02 9.898 9.929 1,262,430 +0.01(+0.08%)
Jun 26, 2018 9.982 10.02 9.876 9.921 756,198 -0.07(-0.68%)
Jun 25, 2018 9.891 10.01 9.777 9.989 1,130,418 +0.12(+1.23%)
Jun 22, 2018 9.724 9.876 9.686 9.868 1,161,960 +0.14(+1.48%)
Jun 21, 2018 9.542 9.731 9.496 9.724 812,942 +0.22(+2.31%)
Jun 20, 2018 9.352 9.557 9.329 9.504 1,509,495 +0.19(+2.04%)
Jun 19, 2018 9.329 9.413 9.246 9.314 1,058,847 -0.02(-0.16%)
Jun 18, 2018 9.471 9.531 9.244 9.329 1,294,994 -0.14(-1.49%)
Jun 15, 2018 9.732 9.449 9.471 2,103,012 -0.04(-0.47%)
Jun 14, 2018 9.434 9.560 9.411 9.516 627,243 +0.12(+1.27%)
Jun 13, 2018 9.657 9.732 9.396 9.396 621,620 -0.26(-2.70%)
Jun 12, 2018 9.546 9.672 9.471 9.657 716,287 +0.13(+1.41%)
Jun 11, 2018 9.396 9.531 9.367 9.523 731,984 +0.10(+1.11%)
Jun 08, 2018 9.352 9.478 9.344 9.419 508,082 +0.06(+0.64%)
Jun 07, 2018 9.382 9.508 9.359 9.359 645,219 -0.05(-0.55%)
Jun 06, 2018 9.426 9.411 692,896 +0.19(+2.02%)
Jun 05, 2018 9.158 9.281 9.121 9.225 1,099,421 +0.11(+1.23%)
Jun 04, 2018 9.165 9.262 9.098 9.113 641,107 +0.01(+0.08%)
Jun 01, 2018 9.188 9.218 9.091 9.106 429,200 -0.06(-0.65%)
May 31, 2018 9.173 9.210 9.106 9.165 597,422 +0.01(+0.08%)
May 30, 2018 8.927 9.274 8.897 9.158 955,634 +0.22(+2.42%)
May 29, 2018 8.808 8.979 8.748 8.942 502,770 +0.10(+1.18%)
May 25, 2018 8.838 8.838 8.838 0 +0.03(+0.34%)
May 24, 2018 8.927 8.942 8.774 8.808 520,252 -0.10(-1.09%)
May 23, 2018 8.771 8.942 8.756 8.905 428,290 +0.16(+1.79%)
May 22, 2018 8.711 8.782 8.689 8.748 551,980 +0.05(+0.60%)
May 21, 2018 8.450 8.748 8.450 8.696 507,054 +0.20(+2.37%)
May 18, 2018 8.420 8.502 8.376 8.495 501,691 +0.10(+1.15%)
May 17, 2018 8.435 8.547 8.383 8.398 499,709 -0.01(-0.09%)
May 16, 2018 8.405 8.495 8.383 8.405 382,212 +0.01(+0.18%)
May 15, 2018 8.465 8.465 8.309 8.391 831,677 -0.12(-1.40%)
May 14, 2018 8.741 8.741 8.465 8.510 618,090 -0.22(-2.48%)
May 11, 2018 8.815 8.871 8.703 8.726 579,632 -0.06(-0.68%)
May 10, 2018 8.808 8.838 8.756 8.785 545,209 +0.02(+0.26%)
May 09, 2018 8.711 8.823 8.674 8.763 886,663 +0.03(+0.34%)
May 08, 2018 8.905 8.905 8.733 8.733 764,417 -0.17(-1.92%)
May 07, 2018 8.808 8.927 8.808 8.905 546,810 +0.06(+0.67%)
May 04, 2018 8.510 8.905 8.510 8.845 531,047 +0.03(+0.34%)
May 03, 2018 8.853 8.920 8.793 8.815 619,016 -0.06(-0.67%)
May 02, 2018 8.957 8.964 8.763 8.875 456,976 -0.07(-0.75%)
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.