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, 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%)
Aug 01, 2022 9.870 10.06 9.695 9.953 332,055 -0.05(-0.46%)
Jul 29, 2022 9.870 10.08 9.856 9.999 285,784 +0.08(+0.83%)
Jul 28, 2022 9.787 9.916 9.755 9.916 235,900 +0.19(+1.99%)
Jul 27, 2022 9.548 9.769 9.539 9.723 273,573 +0.18(+1.93%)
Jul 26, 2022 9.677 9.796 9.511 9.539 296,062 -0.18(-1.89%)
Jul 25, 2022 9.686 9.773 9.594 9.723 445,776 +0.07(+0.76%)
Jul 22, 2022 9.787 9.824 9.557 9.649 335,890 -0.08(-0.85%)
Jul 21, 2022 9.723 9.732 9.493 9.732 272,325 -0.09(-0.94%)
Jul 20, 2022 9.622 9.847 9.566 9.824 434,806 +0.19(+2.01%)
Jul 19, 2022 9.447 9.714 9.396 9.631 537,410 +0.37(+3.97%)
Jul 18, 2022 9.180 9.281 9.116 9.263 469,131 +0.17(+1.92%)
Jul 15, 2022 9.042 9.097 8.858 9.088 543,511 +0.26(+2.92%)
Jul 14, 2022 8.720 8.904 8.720 8.831 335,510 -0.10(-1.13%)
Jul 13, 2022 9.024 9.079 8.904 8.932 316,267 -0.17(-1.92%)
Jul 12, 2022 8.821 9.180 8.821 9.107 387,717 +0.18(+2.06%)
Jul 11, 2022 8.913 9.024 8.840 8.923 300,183 -0.11(-1.22%)
Jul 08, 2022 8.996 9.143 8.886 9.033 697,233 +0.02(+0.20%)
Jul 07, 2022 9.024 9.134 8.996 9.015 389,481 +0.08(+0.93%)
Jul 06, 2022 9.162 9.235 8.904 8.932 495,102 -0.21(-2.31%)
Jul 05, 2022 8.959 9.143 8.794 9.143 605,929 +0.05(+0.51%)
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.