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, 2017 10.00 10.01 9.811 9.988 1,236,188 -0.01(-0.14%)
Jul 28, 2017 10.17 10.19 9.953 10.00 1,774,930 -0.19(-1.88%)
Jul 27, 2017 9.839 10.21 9.719 10.19 1,025,216 +0.35(+3.53%)
Jul 26, 2017 9.811 9.882 9.733 9.846 1,616,224 +0.04(+0.36%)
Jul 25, 2017 9.683 9.832 9.648 9.811 662,629 +0.13(+1.32%)
Jul 24, 2017 9.641 9.729 9.534 9.683 979,965 +0.04(+0.44%)
Jul 21, 2017 9.818 9.839 9.556 9.641 2,198,718 -0.11(-1.09%)
Jul 20, 2017 9.697 9.768 9.655 9.747 771,625 +0.06(+0.66%)
Jul 19, 2017 9.485 9.683 9.442 9.683 821,074 +0.20(+2.09%)
Jul 18, 2017 9.549 9.563 9.428 9.485 665,181 -0.09(-0.89%)
Jul 17, 2017 9.478 9.619 9.436 9.570 704,279 +0.11(+1.20%)
Jul 14, 2017 9.400 9.492 9.343 9.456 712,593 +0.14(+1.52%)
Jul 13, 2017 9.180 9.322 9.152 9.315 593,184 +0.16(+1.78%)
Jul 12, 2017 9.123 9.251 9.123 9.152 791,655 +0.11(+1.25%)
Jul 11, 2017 9.003 9.074 8.932 9.038 1,118,833 +0.04(+0.47%)
Jul 10, 2017 9.052 9.148 8.967 8.996 790,994 -0.04(-0.47%)
Jul 07, 2017 8.960 9.066 8.875 9.038 781,574 +0.07(+0.79%)
Jul 06, 2017 9.081 9.137 8.918 8.967 924,638 -0.14(-1.56%)
Jul 05, 2017 9.456 9.478 9.074 9.109 759,192 -0.31(-3.31%)
Jul 03, 2017 9.222 9.453 9.137 9.421 486,107 +0.28(+3.02%)
Jun 30, 2017 9.329 9.371 9.095 9.144 987,888 -0.16(-1.68%)
Jun 29, 2017 9.251 9.428 9.230 9.300 1,226,319 -0.01(-0.15%)
Jun 28, 2017 9.159 9.371 9.152 9.315 1,252,952 +0.20(+2.18%)
Jun 27, 2017 9.095 9.180 9.066 9.116 1,240,995 -0.04(-0.39%)
Jun 26, 2017 8.918 9.187 8.822 9.152 2,068,091 +0.29(+3.28%)
Jun 23, 2017 8.563 8.868 8.563 8.861 3,551,160 +0.25(+2.88%)
Jun 22, 2017 8.542 8.684 8.407 8.613 2,231,119 +0.06(+0.66%)
Jun 21, 2017 8.684 8.765 8.478 8.556 3,010,841 -0.16(-1.79%)
Jun 20, 2017 8.655 8.740 8.606 8.712 1,360,484 +0.04(+0.41%)
Jun 19, 2017 9.010 9.010 8.634 8.677 3,332,473 -0.33(-3.70%)
Jun 16, 2017 9.279 9.322 8.996 9.010 1,844,477 -0.36(-3.86%)
Jun 15, 2017 9.267 9.427 9.239 9.371 1,423,099 +0.03(+0.37%)
Jun 14, 2017 9.441 9.483 9.211 9.336 2,217,351 -0.03(-0.30%)
Jun 13, 2017 9.413 9.518 9.225 9.364 1,741,733 -0.08(-0.89%)
Jun 12, 2017 9.162 9.553 8.953 9.448 3,309,400 +0.13(+1.42%)
Jun 09, 2017 9.092 9.343 9.030 9.316 1,945,993 +0.22(+2.38%)
Jun 08, 2017 9.141 9.169 9.065 9.099 1,346,337 -0.04(-0.46%)
Jun 07, 2017 8.939 9.176 8.925 9.141 1,637,758 +0.21(+2.34%)
Jun 06, 2017 8.786 9.023 8.702 8.932 1,373,378 +0.13(+1.51%)
Jun 05, 2017 8.883 8.932 8.779 8.800 769,083 -0.13(-1.48%)
Jun 02, 2017 8.981 9.127 8.918 8.932 1,029,093 +0.02(+0.23%)
Jun 01, 2017 8.744 8.939 8.730 8.911 1,156,726 +0.13(+1.51%)
May 31, 2017 8.730 8.800 8.611 8.779 1,344,955 +0.06(+0.64%)
May 30, 2017 8.918 8.967 8.723 8.723 699,264 -0.18(-2.04%)
May 26, 2017 9.065 9.134 8.855 8.904 1,011,411 -0.17(-1.92%)
May 25, 2017 9.134 9.204 9.065 9.078 1,132,717 -0.04(-0.46%)
May 24, 2017 8.960 9.173 8.960 9.120 1,482,537 +0.15(+1.63%)
May 23, 2017 8.953 9.037 8.904 8.974 1,762,882 +0.04(+0.47%)
May 22, 2017 8.988 9.071 8.876 8.932 1,710,483 -0.07(-0.77%)
May 19, 2017 8.862 9.106 8.765 9.002 2,063,098 +0.15(+1.65%)
May 18, 2017 8.730 8.869 8.632 8.855 1,675,267 +0.10(+1.11%)
May 17, 2017 8.681 8.807 8.562 8.758 2,823,095 +0.02(+0.24%)
May 16, 2017 8.932 8.967 8.660 8.737 3,175,407 -0.22(-2.41%)
May 15, 2017 8.995 9.120 8.918 8.953 1,451,689 -0.05(-0.54%)
May 12, 2017 9.071 9.092 8.932 9.002 3,003,557 -0.09(-1.00%)
May 11, 2017 9.162 9.194 9.016 9.092 1,639,885 -0.13(-1.36%)
May 10, 2017 9.127 9.267 9.016 9.218 2,741,791 +0.06(+0.61%)
May 09, 2017 9.316 9.403 9.162 9.162 18,654,334 -0.15(-1.65%)
May 08, 2017 9.518 9.560 9.204 9.316 5,674,217 +0.27(+3.01%)
May 05, 2017 9.044 9.078 8.911 9.044 1,402,618 +0.07(+0.78%)
May 04, 2017 9.260 9.288 8.841 8.974 1,449,000 -0.36(-3.81%)
May 03, 2017 9.825 10.24 9.281 9.329 1,261,043 -0.29(-2.97%)
May 02, 2017 9.448 9.615 9.406 9.615 1,731,845 +0.17(+1.77%)
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.