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, 2022 8.564 8.700 8.536 8.676 607,622 +0.02(+0.22%)
Oct 28, 2022 8.527 8.676 8.387 8.658 441,201 +0.18(+2.09%)
Oct 27, 2022 8.490 8.639 8.420 8.480 546,201 +0.07(+0.78%)
Oct 26, 2022 8.648 8.676 8.387 8.415 584,911 -0.15(-1.74%)
Oct 25, 2022 8.247 8.658 8.247 8.564 488,613 +0.36(+4.44%)
Oct 24, 2022 8.256 8.303 8.140 8.200 471,156 +0.03(+0.34%)
Oct 21, 2022 8.004 8.172 7.916 8.172 540,052 +0.28(+3.55%)
Oct 20, 2022 7.921 8.070 7.846 7.893 817,786 -0.06(-0.70%)
Oct 19, 2022 8.088 8.154 7.855 7.949 451,902 -0.23(-2.85%)
Oct 18, 2022 8.266 8.378 8.070 8.182 404,753 +0.09(+1.15%)
Oct 17, 2022 8.014 8.144 7.990 8.088 563,418 +0.28(+3.58%)
Oct 14, 2022 8.135 8.219 7.776 7.809 460,753 -0.21(-2.56%)
Oct 13, 2022 7.622 8.051 7.529 8.014 640,615 +0.22(+2.87%)
Oct 12, 2022 7.874 7.883 7.734 7.790 516,653 -0.05(-0.60%)
Oct 11, 2022 7.585 7.939 7.519 7.837 716,306 +0.22(+2.94%)
Oct 10, 2022 7.445 7.715 7.445 7.613 394,359 +0.18(+2.38%)
Oct 07, 2022 7.501 7.557 7.333 7.435 682,429 -0.11(-1.48%)
Oct 06, 2022 7.445 7.585 7.398 7.547 904,751 +0.07(+0.87%)
Oct 05, 2022 7.445 7.538 7.267 7.482 584,900 -0.13(-1.72%)
Oct 04, 2022 7.398 7.627 7.342 7.613 537,847 +0.35(+4.75%)
Oct 03, 2022 7.202 7.393 6.988 7.267 865,385 +0.21(+3.04%)
Sep 30, 2022 6.997 7.160 6.969 7.053 751,687 +0.09(+1.34%)
Sep 29, 2022 7.202 7.295 6.792 6.960 632,148 -0.37(-5.09%)
Sep 28, 2022 7.137 7.463 7.044 7.333 609,536 +0.28(+3.97%)
Sep 27, 2022 7.267 7.267 7.034 7.053 533,900 -0.10(-1.43%)
Sep 26, 2022 7.501 7.501 7.006 7.156 585,999 -0.41(-5.43%)
Sep 23, 2022 7.641 7.659 7.417 7.566 537,836 -0.18(-2.29%)
Sep 22, 2022 8.079 8.098 7.687 7.743 418,892 -0.33(-4.05%)
Sep 21, 2022 8.340 8.438 8.060 8.070 408,002 -0.25(-3.03%)
Sep 20, 2022 8.452 8.452 8.242 8.322 309,587 -0.21(-2.51%)
Sep 19, 2022 8.424 8.583 8.424 8.536 333,267 +0.00(+0.00%)
Sep 16, 2022 8.315 8.555 8.242 8.536 1,200,391 +0.15(+1.75%)
Sep 15, 2022 8.352 8.518 8.343 8.389 512,874 +0.03(+0.33%)
Sep 14, 2022 8.463 8.472 8.233 8.361 573,513 -0.16(-1.84%)
Sep 13, 2022 8.877 8.895 8.486 8.518 433,922 -0.58(-6.37%)
Sep 12, 2022 9.015 9.102 8.950 9.097 322,760 +0.17(+1.85%)
Sep 09, 2022 8.840 8.982 8.812 8.932 227,122 +0.14(+1.57%)
Sep 08, 2022 8.821 8.950 8.702 8.794 412,527 -0.08(-0.93%)
Sep 07, 2022 8.748 8.877 8.665 8.877 721,224 +0.11(+1.26%)
Sep 06, 2022 8.702 8.804 8.647 8.766 402,501 +0.00(+0.00%)
Sep 02, 2022 8.923 8.996 8.720 8.766 446,439 -0.04(-0.42%)
Sep 01, 2022 8.785 8.821 8.601 8.803 547,667 -0.06(-0.62%)
Aug 31, 2022 8.950 9.038 8.840 8.858 326,164 -0.11(-1.23%)
Aug 30, 2022 9.061 9.125 8.959 8.969 283,248 -0.08(-0.91%)
Aug 29, 2022 9.162 9.203 9.033 9.051 375,801 -0.16(-1.70%)
Aug 26, 2022 9.475 9.475 9.208 9.208 262,476 -0.24(-2.53%)
Aug 25, 2022 9.300 9.461 9.300 9.447 231,830 +0.13(+1.38%)
Aug 24, 2022 9.346 9.442 9.291 9.318 333,798 -0.04(-0.39%)
Aug 23, 2022 9.327 9.484 9.295 9.355 286,817 -0.04(-0.39%)
Aug 22, 2022 9.530 9.539 9.355 9.392 268,112 -0.26(-2.67%)
Aug 19, 2022 9.888 9.933 9.603 9.649 554,998 -0.29(-2.87%)
Aug 18, 2022 9.916 10.03 9.879 9.934 302,510 +0.02(+0.19%)
Aug 17, 2022 9.962 9.980 9.861 9.916 591,978 -0.17(-1.64%)
Aug 16, 2022 9.732 10.11 9.732 10.08 599,879 -0.05(-0.45%)
Aug 15, 2022 9.980 10.14 9.980 10.13 314,502 +0.08(+0.82%)
Aug 12, 2022 9.898 10.06 9.898 10.04 341,302 +0.21(+2.15%)
Aug 11, 2022 9.925 10.01 9.824 9.833 955,360 +0.01(+0.09%)
Aug 10, 2022 9.842 9.879 9.756 9.824 454,432 +0.20(+2.10%)
Aug 09, 2022 9.686 9.723 9.566 9.622 524,934 -0.08(-0.85%)
Aug 08, 2022 9.750 9.888 9.640 9.704 326,483 +0.02(+0.19%)
Aug 05, 2022 9.622 9.704 9.516 9.686 378,162 -0.03(-0.28%)
Aug 04, 2022 9.916 9.916 9.493 9.714 419,426 -0.08(-0.85%)
Aug 03, 2022 9.824 9.999 9.796 9.796 451,834 +0.00(+0.00%)
Aug 02, 2022 9.934 9.998 9.796 9.796 324,037 -0.16(-1.57%)
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.