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 (%)
Sep 30, 2009 4.329 4.478 4.167 4.267 2,206,140 -0.11(-2.41%)
Sep 29, 2009 4.396 4.545 4.305 4.372 878,222 -0.03(-0.76%)
Sep 28, 2009 4.281 4.511 4.281 4.406 633,564 +0.13(+3.02%)
Sep 25, 2009 4.109 4.286 4.071 4.277 1,494,752 +0.17(+4.20%)
Sep 24, 2009 4.104 4.248 3.961 4.104 641,081 -0.02(-0.58%)
Sep 23, 2009 4.329 4.358 4.128 4.128 518,551 -0.17(-3.90%)
Sep 22, 2009 4.095 4.320 4.052 4.296 787,794 +0.27(+6.78%)
Sep 21, 2009 4.114 4.157 4.018 4.023 649,038 -0.13(-3.22%)
Sep 18, 2009 4.133 4.224 4.018 4.157 854,425 +0.04(+1.05%)
Sep 17, 2009 4.301 4.449 4.114 4.114 739,027 -0.05(-1.15%)
Sep 16, 2009 4.210 4.401 4.114 4.162 909,324 -0.07(-1.70%)
Sep 15, 2009 4.128 4.243 4.066 4.234 1,131,004 +0.09(+2.08%)
Sep 14, 2009 4.066 4.162 4.037 4.147 1,387,603 +0.08(+2.00%)
Sep 11, 2009 4.066 4.138 4.023 4.066 13,040,734 -0.12(-2.86%)
Sep 10, 2009 4.444 4.482 4.157 4.186 900,258 -0.33(-7.21%)
Sep 09, 2009 4.391 4.545 4.102 4.511 1,358,935 -0.10(-2.18%)
Sep 08, 2009 4.674 4.803 4.578 4.611 195,133 +0.01(+0.21%)
Sep 04, 2009 4.468 4.769 4.372 4.602 263,359 +0.13(+2.89%)
Sep 03, 2009 4.492 4.621 4.296 4.473 850,443 +0.02(+0.43%)
Sep 02, 2009 4.664 4.832 4.425 4.454 268,760 -0.26(-5.48%)
Sep 01, 2009 5.013 5.190 4.640 4.712 326,812 -0.32(-6.37%)
Aug 31, 2009 4.865 5.236 4.784 5.032 493,913 +0.10(+1.94%)
Aug 28, 2009 5.171 5.358 4.875 4.937 169,237 -0.23(-4.53%)
Aug 27, 2009 5.195 5.248 4.927 5.171 158,983 -0.00(-0.09%)
Aug 26, 2009 5.052 5.272 5.013 5.176 210,684 +0.12(+2.37%)
Aug 25, 2009 4.961 5.262 4.918 5.056 282,120 +0.14(+2.92%)
Aug 24, 2009 4.908 5.023 4.832 4.913 157,361 +0.00(+0.10%)
Aug 21, 2009 4.832 5.009 4.827 4.908 278,629 +0.16(+3.32%)
Aug 20, 2009 4.678 4.870 4.650 4.750 395,892 +0.10(+2.16%)
Aug 19, 2009 4.334 4.702 4.315 4.650 254,821 +0.28(+6.35%)
Aug 18, 2009 4.372 4.425 4.286 4.372 343,740 -0.04(-0.87%)
Aug 17, 2009 4.635 4.635 4.296 4.411 345,316 -0.32(-6.77%)
Aug 14, 2009 4.722 4.827 4.688 4.731 189,117 -0.01(-0.30%)
Aug 13, 2009 4.903 4.961 4.712 4.745 352,497 -0.10(-1.98%)
Aug 12, 2009 4.707 4.922 4.678 4.841 257,194 +0.15(+3.27%)
Aug 11, 2009 4.822 4.822 4.545 4.688 473,420 -0.15(-3.16%)
Aug 10, 2009 4.812 4.932 4.655 4.841 317,100 -0.04(-0.78%)
Aug 07, 2009 4.937 5.080 4.717 4.879 681,435 +0.07(+1.49%)
Aug 06, 2009 4.458 4.989 4.454 4.808 807,438 +0.33(+7.49%)
Aug 05, 2009 4.353 4.478 4.267 4.473 402,128 +0.10(+2.30%)
Aug 04, 2009 4.277 4.411 4.238 4.372 360,840 +0.08(+1.78%)
Aug 03, 2009 4.411 4.411 4.272 4.296 228,839 -0.05(-1.21%)
Jul 31, 2009 4.310 4.411 4.272 4.348 273,086 +0.00(+0.11%)
Jul 30, 2009 4.391 4.415 4.310 4.344 242,486 +0.01(+0.33%)
Jul 29, 2009 4.334 4.396 4.257 4.329 178,142 -0.07(-1.52%)
Jul 28, 2009 4.382 4.415 4.234 4.396 179,325 -0.04(-0.86%)
Jul 27, 2009 4.420 4.468 4.377 4.434 152,735 +0.01(+0.22%)
Jul 24, 2009 4.458 4.626 4.377 4.425 296,396 -0.11(-2.43%)
Jul 23, 2009 4.377 4.664 4.320 4.535 440,820 +0.16(+3.61%)
Jul 22, 2009 4.415 4.501 4.329 4.377 113,845 -0.08(-1.82%)
Jul 21, 2009 4.516 4.607 4.377 4.458 289,972 -0.04(-0.85%)
Jul 20, 2009 4.425 4.511 4.277 4.497 194,408 +0.11(+2.62%)
Jul 17, 2009 4.693 4.693 4.296 4.382 144,704 -0.30(-6.44%)
Jul 16, 2009 4.444 4.779 4.434 4.683 303,706 +0.22(+5.04%)
Jul 15, 2009 4.162 4.525 4.162 4.458 258,413 +0.36(+8.75%)
Jul 14, 2009 4.114 4.143 4.066 4.100 143,435 -0.02(-0.46%)
Jul 13, 2009 4.124 4.210 4.018 4.119 132,652 -0.05(-1.15%)
Jul 10, 2009 4.066 4.167 3.865 4.167 212,969 +0.08(+1.99%)
Jul 09, 2009 4.444 4.444 4.066 4.085 214,114 -0.33(-7.58%)
Jul 08, 2009 4.454 4.535 4.195 4.420 274,831 -0.02(-0.43%)
Jul 07, 2009 4.698 4.879 4.422 4.439 298,169 -0.27(-5.69%)
Jul 06, 2009 4.406 4.726 4.346 4.707 251,163 +0.31(+7.07%)
Jul 02, 2009 4.669 4.731 4.114 4.396 523,319 -0.41(-8.56%)
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.