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 (%)
Jan 31, 2011 6.462 6.568 6.411 6.522 593,682 +0.11(+1.74%)
Jan 28, 2011 6.533 6.644 6.360 6.411 1,066,757 -0.12(-1.79%)
Jan 27, 2011 6.497 6.609 6.497 6.528 478,725 +0.06(+0.94%)
Jan 26, 2011 6.553 6.700 6.370 6.467 2,549,913 -0.18(-2.75%)
Jan 25, 2011 6.578 6.664 6.528 6.649 613,945 +0.01(+0.15%)
Jan 24, 2011 6.634 6.695 6.588 6.639 384,363 +0.03(+0.38%)
Jan 21, 2011 6.609 6.619 6.502 6.614 589,648 +0.05(+0.77%)
Jan 20, 2011 6.543 6.588 6.462 6.563 257,555 -0.02(-0.31%)
Jan 19, 2011 6.629 6.695 6.549 6.583 380,493 -0.07(-0.99%)
Jan 18, 2011 6.568 6.649 6.497 6.649 491,493 +0.06(+0.92%)
Jan 14, 2011 6.512 6.634 6.373 6.588 1,051,149 -0.08(-1.22%)
Jan 13, 2011 6.588 6.695 6.502 6.670 804,184 +0.08(+1.15%)
Jan 12, 2011 6.583 6.629 6.533 6.593 541,301 +0.10(+1.56%)
Jan 11, 2011 6.507 6.568 6.467 6.492 808,245 +0.01(+0.16%)
Jan 10, 2011 6.436 6.492 6.396 6.482 602,884 +0.02(+0.24%)
Jan 07, 2011 6.467 6.492 6.370 6.467 540,761 +0.02(+0.24%)
Jan 06, 2011 6.492 6.507 6.380 6.451 1,555,967 -0.05(-0.78%)
Jan 05, 2011 6.325 6.507 6.325 6.502 776,837 +0.17(+2.72%)
Jan 04, 2011 6.436 6.436 6.218 6.330 261,255 -0.10(-1.50%)
Jan 03, 2011 6.360 6.436 6.360 6.426 593,240 +0.11(+1.77%)
Dec 31, 2010 6.259 6.350 6.157 6.314 214,925 +0.05(+0.81%)
Dec 30, 2010 6.249 6.335 6.203 6.264 168,182 -0.01(-0.08%)
Dec 29, 2010 6.309 6.309 6.198 6.269 213,910 -0.03(-0.40%)
Dec 28, 2010 6.259 6.309 6.228 6.294 181,892 +0.03(+0.49%)
Dec 27, 2010 6.107 6.274 6.107 6.264 80,898 +0.14(+2.24%)
Dec 23, 2010 6.152 6.196 6.117 6.127 164,487 -0.03(-0.41%)
Dec 22, 2010 6.107 6.188 6.107 6.152 765,068 +0.07(+1.17%)
Dec 21, 2010 6.036 6.086 5.970 6.081 647,451 +0.07(+1.18%)
Dec 20, 2010 5.975 6.030 5.975 6.010 369,241 +0.05(+0.77%)
Dec 17, 2010 5.838 5.970 5.792 5.965 830,730 +0.13(+2.17%)
Dec 16, 2010 5.828 5.883 5.746 5.838 431,074 +0.04(+0.64%)
Dec 15, 2010 5.806 5.876 5.741 5.801 417,155 -0.00(-0.09%)
Dec 14, 2010 5.931 5.931 5.781 5.806 445,214 -0.10(-1.61%)
Dec 13, 2010 6.061 6.066 5.881 5.901 465,674 -0.13(-2.07%)
Dec 10, 2010 5.976 6.046 5.971 6.026 580,858 +0.06(+0.92%)
Dec 09, 2010 6.001 6.051 5.946 5.971 255,673 +0.03(+0.51%)
Dec 08, 2010 6.016 6.041 5.906 5.941 580,742 -0.07(-1.08%)
Dec 07, 2010 5.961 6.091 5.961 6.006 282,223 +0.12(+1.95%)
Dec 06, 2010 5.791 5.906 5.741 5.891 290,556 +0.08(+1.29%)
Dec 03, 2010 5.831 5.896 5.791 5.816 373,006 -0.06(-1.02%)
Dec 02, 2010 5.761 5.886 5.706 5.876 1,149,233 +0.10(+1.73%)
Dec 01, 2010 5.856 5.876 5.731 5.776 418,761 +0.03(+0.43%)
Nov 30, 2010 5.696 5.811 5.656 5.751 422,131 -0.03(-0.52%)
Nov 29, 2010 5.631 5.816 5.581 5.781 229,110 +0.11(+1.94%)
Nov 26, 2010 5.726 5.796 5.636 5.671 103,847 -0.11(-1.90%)
Nov 24, 2010 5.631 5.781 5.781 5.781 481,289 +0.21(+3.77%)
Nov 23, 2010 5.536 5.656 5.466 5.571 232,626 -0.05(-0.98%)
Nov 22, 2010 5.646 5.701 5.566 5.626 127,587 -0.06(-0.97%)
Nov 19, 2010 5.626 5.701 5.571 5.681 366,472 +0.00(+0.09%)
Nov 18, 2010 5.641 5.756 5.596 5.676 299,663 +0.13(+2.34%)
Nov 17, 2010 5.476 5.571 5.476 5.546 139,119 +0.10(+1.74%)
Nov 16, 2010 5.616 5.626 5.391 5.451 482,700 -0.20(-3.54%)
Nov 15, 2010 5.781 5.816 5.631 5.651 338,221 -0.11(-1.82%)
Nov 12, 2010 5.826 5.911 5.751 5.756 115,650 -0.13(-2.21%)
Nov 11, 2010 5.866 5.971 5.851 5.886 225,027 -0.04(-0.68%)
Nov 10, 2010 5.881 5.986 5.801 5.926 607,840 +0.07(+1.20%)
Nov 09, 2010 6.061 6.061 5.786 5.856 558,005 -0.20(-3.30%)
Nov 08, 2010 6.091 6.173 6.036 6.056 287,240 -0.08(-1.30%)
Nov 05, 2010 6.136 6.246 6.061 6.136 136,578 +0.02(+0.33%)
Nov 04, 2010 5.996 6.186 5.956 6.116 911,797 +0.20(+3.38%)
Nov 03, 2010 5.896 5.926 5.796 5.916 211,948 +0.02(+0.34%)
Nov 02, 2010 5.941 5.976 5.866 5.896 316,251 +0.04(+0.77%)
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.