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 (%)
Aug 31, 2011 5.415 5.441 5.337 5.389 496,482 +0.00(+0.00%)
Aug 30, 2011 5.384 5.415 5.279 5.389 410,697 -0.02(-0.29%)
Aug 29, 2011 5.217 5.410 5.217 5.404 322,789 +0.24(+4.74%)
Aug 26, 2011 5.082 5.227 5.030 5.160 278,995 +0.03(+0.61%)
Aug 25, 2011 5.316 5.342 5.108 5.129 334,196 -0.16(-3.05%)
Aug 24, 2011 5.170 5.326 5.102 5.290 222,934 +0.10(+2.01%)
Aug 23, 2011 5.144 5.196 5.061 5.186 674,727 +0.07(+1.32%)
Aug 22, 2011 5.306 5.306 5.061 5.118 211,794 -0.08(-1.60%)
Aug 19, 2011 5.123 5.264 5.061 5.201 442,925 -0.02(-0.30%)
Aug 18, 2011 5.342 5.430 5.186 5.217 558,717 -0.28(-5.02%)
Aug 17, 2011 5.483 5.581 5.399 5.493 212,608 +0.05(+0.96%)
Aug 16, 2011 5.446 5.524 5.373 5.441 428,177 -0.09(-1.60%)
Aug 15, 2011 5.483 5.545 5.467 5.529 286,130 +0.11(+2.12%)
Aug 12, 2011 5.415 5.524 5.311 5.415 338,020 +0.03(+0.58%)
Aug 11, 2011 5.279 5.498 5.201 5.384 690,820 +0.15(+2.89%)
Aug 10, 2011 5.399 5.524 5.207 5.233 706,477 -0.36(-6.42%)
Aug 09, 2011 5.415 5.608 4.920 5.592 683,424 +0.60(+12.11%)
Aug 08, 2011 5.415 5.524 4.983 4.988 616,822 -0.59(-10.55%)
Aug 05, 2011 5.883 5.883 5.503 5.576 601,057 -0.26(-4.38%)
Aug 04, 2011 6.123 6.159 5.831 5.831 687,885 -0.36(-5.80%)
Aug 03, 2011 6.211 6.232 6.071 6.191 635,515 +0.00(+0.00%)
Aug 02, 2011 6.326 6.347 6.185 6.191 582,773 -0.19(-2.94%)
Aug 01, 2011 6.435 6.435 6.321 6.378 391,671 -0.01(-0.16%)
Jul 29, 2011 6.472 6.501 6.352 6.388 301,332 -0.15(-2.23%)
Jul 28, 2011 6.461 6.545 6.415 6.534 547,552 +0.06(+0.88%)
Jul 27, 2011 6.321 6.628 6.321 6.477 1,806,522 +0.06(+0.97%)
Jul 26, 2011 6.441 6.461 6.185 6.415 657,220 -0.02(-0.32%)
Jul 25, 2011 6.425 6.482 6.383 6.435 721,354 -0.05(-0.72%)
Jul 22, 2011 6.513 6.513 6.477 6.482 143,988 -0.03(-0.40%)
Jul 21, 2011 6.519 6.545 6.472 6.508 292,795 +0.02(+0.32%)
Jul 20, 2011 6.456 6.503 6.435 6.487 610,899 +0.03(+0.48%)
Jul 19, 2011 6.477 6.529 6.425 6.456 258,254 -0.01(-0.08%)
Jul 18, 2011 6.477 6.482 6.378 6.461 199,913 -0.04(-0.56%)
Jul 15, 2011 6.430 6.581 6.420 6.498 384,903 +0.08(+1.22%)
Jul 14, 2011 6.534 6.566 6.373 6.420 517,358 -0.15(-2.30%)
Jul 13, 2011 6.623 6.664 6.508 6.571 311,102 -0.03(-0.47%)
Jul 12, 2011 6.545 6.696 6.545 6.602 682,711 +0.04(+0.56%)
Jul 11, 2011 6.529 6.633 6.493 6.566 484,019 -0.04(-0.55%)
Jul 08, 2011 6.513 6.644 6.482 6.602 532,110 +0.01(+0.08%)
Jul 07, 2011 6.540 6.706 6.472 6.597 422,330 +0.04(+0.64%)
Jul 06, 2011 6.498 6.586 6.461 6.555 426,003 +0.04(+0.64%)
Jul 05, 2011 6.513 6.519 6.446 6.513 324,535 +0.02(+0.24%)
Jul 01, 2011 6.461 6.545 6.446 6.498 472,640 +0.05(+0.81%)
Jun 30, 2011 6.368 6.467 6.368 6.446 957,161 +0.08(+1.31%)
Jun 29, 2011 6.342 6.383 6.290 6.362 512,758 +0.05(+0.74%)
Jun 28, 2011 6.331 6.373 6.290 6.316 289,224 -0.01(-0.16%)
Jun 27, 2011 6.269 6.352 6.269 6.326 256,145 +0.06(+0.91%)
Jun 24, 2011 6.357 6.368 6.269 6.269 483,622 -0.08(-1.23%)
Jun 23, 2011 6.404 6.404 6.284 6.347 637,375 -0.14(-2.09%)
Jun 22, 2011 6.487 6.576 6.467 6.482 955,323 -0.03(-0.40%)
Jun 21, 2011 6.571 6.586 6.493 6.508 649,469 -0.03(-0.40%)
Jun 20, 2011 6.493 6.550 6.482 6.534 593,501 +0.07(+1.05%)
Jun 17, 2011 6.472 6.524 6.342 6.467 776,073 +0.06(+0.89%)
Jun 16, 2011 6.373 6.451 6.321 6.409 455,225 +0.07(+1.18%)
Jun 15, 2011 6.376 6.417 6.268 6.335 514,093 -0.09(-1.36%)
Jun 14, 2011 6.350 6.453 6.330 6.422 541,296 +0.10(+1.63%)
Jun 13, 2011 6.299 6.360 6.232 6.319 1,356,876 +0.03(+0.41%)
Jun 10, 2011 6.386 6.386 6.242 6.294 721,048 -0.12(-1.84%)
Jun 09, 2011 6.458 6.458 6.371 6.412 423,655 -0.02(-0.24%)
Jun 08, 2011 6.330 6.448 6.289 6.427 540,570 +0.08(+1.21%)
Jun 07, 2011 6.345 6.427 6.340 6.350 343,015 +0.05(+0.73%)
Jun 06, 2011 6.340 6.381 6.294 6.304 341,294 -0.04(-0.57%)
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.