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 (%)
Nov 28, 2008 2.057 2.358 2.019 2.358 195,263 +0.28(+13.33%)
Nov 26, 2008 2.038 2.177 1.794 2.081 540,473 -0.05(-2.25%)
Nov 25, 2008 2.095 2.177 1.923 2.129 390,800 +0.12(+5.95%)
Nov 24, 2008 1.861 2.153 1.794 2.009 579,489 +0.23(+12.90%)
Nov 21, 2008 2.014 2.296 1.650 1.780 545,962 -0.20(-10.15%)
Nov 20, 2008 2.220 2.282 1.947 1.980 519,776 -0.26(-11.73%)
Nov 19, 2008 2.918 3.009 2.181 2.244 545,718 -0.71(-24.11%)
Nov 18, 2008 3.262 3.373 2.789 2.956 596,400 -0.32(-9.65%)
Nov 17, 2008 3.559 3.636 3.181 3.272 460,731 -0.28(-7.94%)
Nov 14, 2008 4.458 4.511 3.526 3.554 0 -1.01(-22.12%)
Nov 13, 2008 4.865 4.994 4.363 4.564 380,229 -0.24(-5.07%)
Nov 12, 2008 5.147 5.147 4.784 4.808 255,026 -0.45(-8.64%)
Nov 11, 2008 5.147 5.420 5.052 5.262 257,967 +0.02(+0.36%)
Nov 10, 2008 5.846 5.908 5.205 5.243 213,644 -0.52(-9.05%)
Nov 07, 2008 5.597 5.769 5.319 5.764 258,576 +0.20(+3.61%)
Nov 06, 2008 5.669 5.884 5.525 5.563 317,091 -0.18(-3.08%)
Nov 05, 2008 6.291 6.362 5.721 5.740 146,451 -0.67(-10.51%)
Nov 04, 2008 6.372 6.491 6.243 6.415 228,693 +0.21(+3.39%)
Nov 03, 2008 6.224 6.367 6.190 6.204 185,013 -0.10(-1.59%)
Oct 31, 2008 5.860 6.329 5.707 6.305 333,915 +0.36(+6.03%)
Oct 30, 2008 5.807 5.965 5.583 5.946 257,462 +0.29(+5.07%)
Oct 29, 2008 5.860 5.951 5.501 5.659 318,824 -0.23(-3.90%)
Oct 28, 2008 5.458 5.913 5.229 5.889 729,475 +0.32(+5.76%)
Oct 27, 2008 5.980 6.004 5.559 5.568 193,538 -0.45(-7.55%)
Oct 24, 2008 6.004 6.310 5.994 6.023 245,404 -0.37(-5.76%)
Oct 23, 2008 6.362 6.649 6.071 6.391 290,068 -0.04(-0.60%)
Oct 22, 2008 6.697 6.932 6.267 6.429 276,775 -0.47(-6.80%)
Oct 21, 2008 7.099 7.166 6.850 6.898 187,624 -0.27(-3.74%)
Oct 20, 2008 7.467 7.467 7.066 7.166 199,067 -0.23(-3.10%)
Oct 17, 2008 7.415 7.582 7.362 7.396 0 -0.28(-3.62%)
Oct 16, 2008 7.654 7.759 6.831 7.673 486,613 +0.09(+1.20%)
Oct 15, 2008 7.453 8.008 7.453 7.582 267,933 -0.14(-1.80%)
Oct 14, 2008 8.257 8.333 7.601 7.721 520,286 -0.16(-2.06%)
Oct 13, 2008 7.324 7.888 6.970 7.884 283,170 +0.85(+12.11%)
Oct 10, 2008 7.204 7.295 5.516 7.032 1,441,015 -0.24(-3.29%)
Oct 09, 2008 8.161 8.161 7.271 7.271 233,909 -0.81(-10.06%)
Oct 08, 2008 8.137 8.644 8.084 8.084 402,993 -0.47(-5.48%)
Oct 07, 2008 9.625 9.787 8.548 8.553 345,182 -1.06(-11.00%)
Oct 06, 2008 9.553 9.658 9.256 9.610 406,769 -0.08(-0.84%)
Oct 03, 2008 10.01 10.18 9.687 9.692 0 -0.12(-1.27%)
Oct 02, 2008 10.28 10.39 9.807 9.816 190,398 -0.46(-4.51%)
Oct 01, 2008 10.69 10.69 10.01 10.28 212,131 -0.44(-4.15%)
Sep 30, 2008 10.99 10.99 10.28 10.72 294,738 +0.07(+0.67%)
Sep 29, 2008 10.99 11.05 10.55 10.65 370,169 -0.39(-3.51%)
Sep 26, 2008 10.62 11.20 10.61 11.04 0 +0.37(+3.45%)
Sep 25, 2008 10.21 10.82 10.21 10.67 136,892 +0.51(+4.99%)
Sep 24, 2008 10.70 10.70 10.14 10.17 158,101 -0.43(-4.06%)
Sep 23, 2008 10.34 10.72 10.34 10.60 290,787 +0.26(+2.50%)
Sep 22, 2008 10.88 10.99 10.34 10.34 262,261 -0.54(-4.97%)
Sep 19, 2008 10.60 11.50 10.40 10.88 0 +0.68(+6.71%)
Sep 18, 2008 10.42 10.79 10.06 10.19 357,420 -0.04(-0.42%)
Sep 17, 2008 10.56 10.85 10.21 10.24 280,791 -0.63(-5.81%)
Sep 16, 2008 10.22 10.95 10.22 10.87 296,636 +0.30(+2.85%)
Sep 15, 2008 11.05 11.26 10.57 10.57 121,652 -0.66(-5.84%)
Sep 12, 2008 10.98 11.31 10.98 11.22 65,620 +0.18(+1.65%)
Sep 11, 2008 11.04 11.16 10.85 11.04 126,366 -0.06(-0.52%)
Sep 10, 2008 11.28 11.34 11.01 11.10 187,198 -0.08(-0.73%)
Sep 09, 2008 11.29 11.53 11.15 11.18 135,033 -0.06(-0.55%)
Sep 08, 2008 11.19 11.48 11.17 11.24 165,666 +0.29(+2.66%)
Sep 05, 2008 11.04 11.07 10.86 10.95 0 -0.21(-1.84%)
Sep 04, 2008 11.27 11.29 11.07 11.16 132,378 -0.21(-1.81%)
Sep 03, 2008 11.10 11.51 11.10 11.36 133,252 +0.16(+1.45%)
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.