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, 2012 7.220 7.248 7.082 7.176 390,322 -0.01(-0.15%)
Aug 30, 2012 7.181 7.237 7.148 7.187 116,360 -0.02(-0.31%)
Aug 29, 2012 7.159 7.220 7.142 7.209 516,758 +0.08(+1.17%)
Aug 27, 2012 7.154 7.220 7.120 7.126 152,187 -0.02(-0.23%)
Aug 24, 2012 7.115 7.170 7.087 7.142 132,125 +0.01(+0.08%)
Aug 23, 2012 7.209 7.209 7.087 7.137 131,572 -0.09(-1.23%)
Aug 22, 2012 7.237 7.253 7.192 7.226 261,554 +0.00(+0.00%)
Aug 21, 2012 7.226 7.309 7.220 7.226 264,859 +0.02(+0.23%)
Aug 20, 2012 7.203 7.281 7.159 7.209 213,317 +0.01(+0.08%)
Aug 17, 2012 7.203 7.231 7.154 7.203 298,948 -0.02(-0.23%)
Aug 16, 2012 7.065 7.220 7.059 7.220 215,984 +0.13(+1.87%)
Aug 15, 2012 6.976 7.098 6.976 7.087 138,352 +0.10(+1.43%)
Aug 14, 2012 7.026 7.087 6.965 6.987 231,388 -0.03(-0.39%)
Aug 13, 2012 6.998 7.032 6.932 7.015 136,461 +0.00(+0.00%)
Aug 10, 2012 6.987 7.043 6.949 7.015 169,929 +0.01(+0.16%)
Aug 09, 2012 7.015 7.065 6.993 7.004 145,196 -0.02(-0.32%)
Aug 08, 2012 7.104 7.187 7.015 7.026 334,190 -0.12(-1.70%)
Aug 07, 2012 7.214 7.214 7.098 7.148 305,979 -0.04(-0.54%)
Aug 06, 2012 7.159 7.217 7.087 7.187 182,131 +0.05(+0.70%)
Aug 03, 2012 7.126 7.203 7.070 7.137 338,156 +0.09(+1.34%)
Aug 02, 2012 6.998 7.093 6.998 7.043 250,623 -0.02(-0.24%)
Aug 01, 2012 7.065 7.198 7.054 7.059 416,630 +0.01(+0.08%)
Jul 31, 2012 6.998 7.076 6.954 7.054 315,750 +0.06(+0.87%)
Jul 30, 2012 7.015 7.059 6.954 6.993 217,283 -0.01(-0.16%)
Jul 27, 2012 6.888 7.032 6.863 7.004 275,087 +0.14(+2.02%)
Jul 26, 2012 6.888 6.965 6.838 6.866 318,358 +0.05(+0.73%)
Jul 25, 2012 6.838 6.888 6.722 6.816 624,324 +0.09(+1.32%)
Jul 24, 2012 6.672 6.738 6.605 6.727 325,958 +0.08(+1.17%)
Jul 23, 2012 6.616 6.677 6.594 6.650 323,505 -0.06(-0.91%)
Jul 20, 2012 6.722 6.810 6.700 6.711 636,611 -0.07(-0.98%)
Jul 19, 2012 6.832 6.843 6.716 6.777 635,378 -0.05(-0.73%)
Jul 18, 2012 6.910 6.938 6.749 6.827 255,018 -0.09(-1.36%)
Jul 17, 2012 6.882 7.004 6.838 6.921 477,385 +0.06(+0.89%)
Jul 16, 2012 6.855 6.882 6.799 6.860 328,329 -0.01(-0.08%)
Jul 13, 2012 6.849 6.915 6.788 6.866 319,192 +0.03(+0.49%)
Jul 12, 2012 6.821 6.904 6.777 6.832 289,186 -0.02(-0.32%)
Jul 11, 2012 6.899 6.921 6.816 6.855 358,804 -0.07(-0.96%)
Jul 10, 2012 6.932 6.987 6.871 6.921 199,736 +0.00(+0.00%)
Jul 09, 2012 6.943 6.976 6.910 6.921 306,123 -0.02(-0.32%)
Jul 06, 2012 6.899 6.965 6.871 6.943 342,950 -0.05(-0.71%)
Jul 05, 2012 6.998 7.065 6.938 6.993 409,568 +0.00(+0.00%)
Jul 03, 2012 7.004 7.026 6.910 6.993 285,042 +0.01(+0.08%)
Jul 02, 2012 6.976 7.026 6.943 6.987 493,326 +0.03(+0.40%)
Jun 29, 2012 6.799 6.965 6.755 6.960 430,892 +0.27(+3.97%)
Jun 28, 2012 6.650 6.722 6.556 6.694 402,641 -0.01(-0.17%)
Jun 27, 2012 6.661 6.733 6.633 6.705 300,994 +0.06(+0.92%)
Jun 26, 2012 6.661 6.722 6.644 6.644 299,760 -0.01(-0.08%)
Jun 25, 2012 6.705 6.711 6.605 6.650 143,886 -0.15(-2.20%)
Jun 22, 2012 6.711 6.799 6.639 6.799 893,827 +0.14(+2.16%)
Jun 21, 2012 6.827 6.827 6.633 6.655 1,566,162 -0.16(-2.36%)
Jun 20, 2012 6.838 6.855 6.744 6.816 723,438 -0.01(-0.08%)
Jun 19, 2012 6.893 6.893 6.771 6.821 899,497 -0.07(-1.04%)
Jun 18, 2012 6.877 6.965 6.843 6.893 423,583 +0.03(+0.43%)
Jun 15, 2012 6.826 6.875 6.744 6.864 1,107,545 +0.05(+0.80%)
Jun 14, 2012 6.700 6.831 6.700 6.809 409,431 +0.10(+1.47%)
Jun 13, 2012 6.700 6.776 6.640 6.711 351,676 +0.01(+0.08%)
Jun 12, 2012 6.705 6.738 6.618 6.705 668,748 +0.02(+0.33%)
Jun 11, 2012 6.880 6.880 6.678 6.683 712,600 -0.14(-2.08%)
Jun 08, 2012 6.673 6.831 6.673 6.826 519,913 +0.13(+1.96%)
Jun 07, 2012 6.760 6.760 6.596 6.694 914,189 +0.00(+0.00%)
Jun 06, 2012 6.623 6.711 6.558 6.694 908,921 +0.10(+1.49%)
Jun 05, 2012 6.388 6.618 6.361 6.596 616,580 +0.16(+2.55%)
Jun 04, 2012 6.399 6.470 6.312 6.432 679,347 +0.06(+0.94%)
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.