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 (%)
Aug 31, 2009 4.865 5.236 4.784 5.032 493,913 +0.10(+1.94%)
Aug 28, 2009 5.171 5.358 4.875 4.937 169,237 -0.23(-4.53%)
Aug 27, 2009 5.195 5.248 4.927 5.171 158,983 -0.00(-0.09%)
Aug 26, 2009 5.052 5.272 5.013 5.176 210,684 +0.12(+2.37%)
Aug 25, 2009 4.961 5.262 4.918 5.056 282,120 +0.14(+2.92%)
Aug 24, 2009 4.908 5.023 4.832 4.913 157,361 +0.00(+0.10%)
Aug 21, 2009 4.832 5.009 4.827 4.908 278,629 +0.16(+3.32%)
Aug 20, 2009 4.678 4.870 4.650 4.750 395,892 +0.10(+2.16%)
Aug 19, 2009 4.334 4.702 4.315 4.650 254,821 +0.28(+6.35%)
Aug 18, 2009 4.372 4.425 4.286 4.372 343,740 -0.04(-0.87%)
Aug 17, 2009 4.635 4.635 4.296 4.411 345,316 -0.32(-6.77%)
Aug 14, 2009 4.722 4.827 4.688 4.731 189,117 -0.01(-0.30%)
Aug 13, 2009 4.903 4.961 4.712 4.745 352,497 -0.10(-1.98%)
Aug 12, 2009 4.707 4.922 4.678 4.841 257,194 +0.15(+3.27%)
Aug 11, 2009 4.822 4.822 4.545 4.688 473,420 -0.15(-3.16%)
Aug 10, 2009 4.812 4.932 4.655 4.841 317,100 -0.04(-0.78%)
Aug 07, 2009 4.937 5.080 4.717 4.879 681,435 +0.07(+1.49%)
Aug 06, 2009 4.458 4.989 4.454 4.808 807,438 +0.33(+7.49%)
Aug 05, 2009 4.353 4.478 4.267 4.473 402,128 +0.10(+2.30%)
Aug 04, 2009 4.277 4.411 4.238 4.372 360,840 +0.08(+1.78%)
Aug 03, 2009 4.411 4.411 4.272 4.296 228,839 -0.05(-1.21%)
Jul 31, 2009 4.310 4.411 4.272 4.348 273,086 +0.00(+0.11%)
Jul 30, 2009 4.391 4.415 4.310 4.344 242,486 +0.01(+0.33%)
Jul 29, 2009 4.334 4.396 4.257 4.329 178,142 -0.07(-1.52%)
Jul 28, 2009 4.382 4.415 4.234 4.396 179,325 -0.04(-0.86%)
Jul 27, 2009 4.420 4.468 4.377 4.434 152,735 +0.01(+0.22%)
Jul 24, 2009 4.458 4.626 4.377 4.425 296,396 -0.11(-2.43%)
Jul 23, 2009 4.377 4.664 4.320 4.535 440,820 +0.16(+3.61%)
Jul 22, 2009 4.415 4.501 4.329 4.377 113,845 -0.08(-1.82%)
Jul 21, 2009 4.516 4.607 4.377 4.458 289,972 -0.04(-0.85%)
Jul 20, 2009 4.425 4.511 4.277 4.497 194,408 +0.11(+2.62%)
Jul 17, 2009 4.693 4.693 4.296 4.382 144,704 -0.30(-6.44%)
Jul 16, 2009 4.444 4.779 4.434 4.683 303,706 +0.22(+5.04%)
Jul 15, 2009 4.162 4.525 4.162 4.458 258,413 +0.36(+8.75%)
Jul 14, 2009 4.114 4.143 4.066 4.100 143,435 -0.02(-0.46%)
Jul 13, 2009 4.124 4.210 4.018 4.119 132,652 -0.05(-1.15%)
Jul 10, 2009 4.066 4.167 3.865 4.167 212,969 +0.08(+1.99%)
Jul 09, 2009 4.444 4.444 4.066 4.085 214,114 -0.33(-7.58%)
Jul 08, 2009 4.454 4.535 4.195 4.420 274,831 -0.02(-0.43%)
Jul 07, 2009 4.698 4.879 4.422 4.439 298,169 -0.27(-5.69%)
Jul 06, 2009 4.406 4.726 4.346 4.707 251,163 +0.31(+7.07%)
Jul 02, 2009 4.669 4.731 4.114 4.396 523,319 -0.41(-8.56%)
Jul 01, 2009 4.750 5.009 4.698 4.808 174,373 +0.02(+0.40%)
Jun 30, 2009 4.588 4.841 4.506 4.788 276,999 +0.19(+4.16%)
Jun 29, 2009 4.573 4.712 4.390 4.597 279,415 +0.06(+1.37%)
Jun 26, 2009 4.329 4.784 4.329 4.535 324,207 +0.16(+3.61%)
Jun 25, 2009 4.305 4.377 4.291 4.377 117,733 +0.24(+5.78%)
Jun 24, 2009 4.214 4.348 4.109 4.138 148,703 -0.05(-1.26%)
Jun 23, 2009 4.286 4.363 4.100 4.191 132,136 -0.05(-1.24%)
Jun 22, 2009 4.530 4.530 4.195 4.243 161,768 -0.27(-6.04%)
Jun 19, 2009 4.760 4.884 4.501 4.516 299,404 -0.17(-3.58%)
Jun 18, 2009 4.994 5.176 4.669 4.683 254,184 -0.15(-3.17%)
Jun 17, 2009 4.717 4.946 4.545 4.836 222,869 +0.04(+0.90%)
Jun 16, 2009 4.855 5.095 4.750 4.793 154,048 -0.04(-0.89%)
Jun 15, 2009 4.860 4.927 4.717 4.836 242,233 -0.09(-1.84%)
Jun 12, 2009 4.741 4.956 4.741 4.927 235,224 +0.16(+3.41%)
Jun 11, 2009 5.009 5.200 4.745 4.765 236,505 -0.20(-4.05%)
Jun 10, 2009 5.492 5.669 4.851 4.965 314,010 -0.18(-3.53%)
Jun 09, 2009 5.425 5.429 5.009 5.147 162,905 -0.24(-4.44%)
Jun 08, 2009 5.367 5.530 5.181 5.386 228,894 -0.12(-2.17%)
Jun 05, 2009 5.544 5.726 5.363 5.506 247,097 -0.04(-0.78%)
Jun 04, 2009 4.702 5.578 4.640 5.549 408,184 +0.88(+18.85%)
Jun 03, 2009 4.626 4.750 4.530 4.669 106,683 +0.00(+0.00%)
Jun 02, 2009 4.688 4.779 4.564 4.669 285,020 +0.01(+0.31%)
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.