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 (%)
Oct 31, 2013 9.617 9.663 9.505 9.546 399,783 -0.07(-0.73%)
Oct 30, 2013 9.652 9.664 9.582 9.617 375,406 -0.04(-0.43%)
Oct 29, 2013 9.734 9.734 9.629 9.658 213,411 -0.07(-0.72%)
Oct 28, 2013 9.734 9.752 9.623 9.728 411,565 +0.00(+0.00%)
Oct 25, 2013 9.723 9.734 9.664 9.728 384,911 +0.06(+0.67%)
Oct 24, 2013 9.629 9.711 9.570 9.664 374,119 +0.05(+0.55%)
Oct 23, 2013 9.359 9.617 9.259 9.611 621,541 +0.25(+2.70%)
Oct 22, 2013 9.229 9.359 9.206 9.359 403,415 +0.14(+1.53%)
Oct 21, 2013 9.212 9.218 9.130 9.218 389,095 -0.01(-0.06%)
Oct 18, 2013 9.300 9.323 9.171 9.224 584,839 -0.02(-0.25%)
Oct 17, 2013 9.106 9.247 9.083 9.247 1,048,621 +0.07(+0.77%)
Oct 16, 2013 9.194 9.241 9.130 9.177 1,222,977 +0.02(+0.19%)
Oct 15, 2013 9.153 9.182 9.077 9.159 409,836 +0.01(+0.13%)
Oct 14, 2013 8.995 9.165 8.995 9.147 506,267 +0.08(+0.84%)
Oct 11, 2013 8.901 9.077 8.883 9.071 326,200 +0.12(+1.38%)
Oct 10, 2013 8.818 8.959 8.795 8.948 347,196 +0.22(+2.56%)
Oct 09, 2013 8.707 8.777 8.672 8.725 209,592 +0.05(+0.61%)
Oct 08, 2013 8.795 8.807 8.666 8.672 380,244 -0.12(-1.40%)
Oct 07, 2013 8.748 8.860 8.719 8.795 419,020 -0.02(-0.20%)
Oct 04, 2013 8.865 8.948 8.719 8.813 750,147 -0.09(-1.05%)
Oct 03, 2013 9.083 9.106 8.854 8.907 473,580 -0.22(-2.38%)
Oct 02, 2013 9.089 9.145 9.024 9.124 537,119 -0.02(-0.19%)
Oct 01, 2013 9.047 9.194 9.042 9.141 586,909 +0.09(+1.04%)
Sep 30, 2013 9.012 9.136 9.006 9.047 278,998 -0.05(-0.52%)
Sep 27, 2013 9.077 9.147 9.053 9.094 289,214 -0.05(-0.51%)
Sep 26, 2013 9.083 9.153 9.083 9.141 300,494 +0.06(+0.65%)
Sep 25, 2013 9.147 9.147 8.995 9.083 514,960 -0.04(-0.39%)
Sep 24, 2013 9.124 9.185 9.083 9.118 470,587 -0.01(-0.06%)
Sep 23, 2013 9.106 9.188 9.059 9.124 258,378 +0.00(+0.00%)
Sep 20, 2013 9.282 9.300 9.094 9.124 622,966 -0.13(-1.40%)
Sep 19, 2013 9.282 9.300 9.194 9.253 680,931 -0.02(-0.19%)
Sep 18, 2013 9.000 9.282 8.942 9.271 480,687 +0.29(+3.19%)
Sep 17, 2013 8.961 9.002 8.903 8.984 323,490 +0.00(+0.00%)
Sep 16, 2013 9.013 8.990 8.871 8.984 766,251 +0.07(+0.78%)
Sep 13, 2013 8.857 8.921 8.805 8.915 617,512 +0.08(+0.92%)
Sep 12, 2013 8.805 8.857 8.741 8.834 450,428 +0.02(+0.26%)
Sep 11, 2013 8.770 8.834 8.706 8.810 289,635 +0.04(+0.46%)
Sep 10, 2013 8.723 8.770 8.602 8.770 372,165 +0.11(+1.27%)
Sep 09, 2013 8.462 8.660 8.439 8.660 444,100 +0.21(+2.47%)
Sep 06, 2013 8.399 8.491 8.322 8.451 542,354 +0.15(+1.82%)
Sep 05, 2013 8.358 8.439 8.230 8.300 290,470 -0.03(-0.35%)
Sep 04, 2013 8.248 8.375 8.225 8.329 481,944 +0.07(+0.84%)
Sep 03, 2013 8.491 8.491 8.184 8.259 502,037 -0.14(-1.66%)
Aug 30, 2013 8.520 8.596 8.390 8.399 641,603 -0.12(-1.43%)
Aug 29, 2013 8.462 8.549 8.413 8.520 303,000 +0.05(+0.62%)
Aug 28, 2013 8.509 8.625 8.404 8.468 363,591 -0.03(-0.34%)
Aug 27, 2013 8.520 8.648 8.468 8.497 535,123 -0.11(-1.28%)
Aug 26, 2013 8.694 8.694 8.578 8.607 436,697 -0.09(-1.07%)
Aug 23, 2013 8.654 8.712 8.613 8.700 911,985 +0.07(+0.81%)
Aug 22, 2013 8.532 8.636 8.480 8.631 152,339 +0.10(+1.22%)
Aug 21, 2013 8.503 8.642 8.433 8.526 824,153 -0.03(-0.41%)
Aug 20, 2013 8.370 8.596 8.370 8.561 239,962 +0.20(+2.43%)
Aug 19, 2013 8.486 8.488 8.335 8.358 447,292 -0.15(-1.77%)
Aug 16, 2013 8.625 8.718 8.509 8.509 323,874 -0.16(-1.87%)
Aug 15, 2013 8.735 8.799 8.625 8.671 353,196 -0.17(-1.90%)
Aug 14, 2013 8.880 8.921 8.819 8.839 233,691 -0.02(-0.26%)
Aug 13, 2013 8.990 8.990 8.828 8.863 246,799 -0.12(-1.36%)
Aug 12, 2013 8.990 9.013 8.932 8.984 364,234 -0.06(-0.71%)
Aug 09, 2013 8.921 9.112 8.915 9.048 166,326 +0.09(+0.97%)
Aug 08, 2013 8.967 8.990 8.880 8.961 185,424 +0.03(+0.39%)
Aug 07, 2013 8.990 8.990 8.886 8.926 231,184 -0.08(-0.84%)
Aug 06, 2013 8.996 9.066 8.955 9.002 329,317 -0.02(-0.26%)
Aug 05, 2013 9.025 9.048 8.979 9.025 252,599 +0.00(+0.00%)
Aug 02, 2013 8.984 9.054 8.926 9.025 471,458 +0.02(+0.19%)
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.