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 (%)
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%)
Jun 01, 2012 6.367 6.399 6.099 6.372 1,165,827 -0.14(-2.10%)
May 31, 2012 6.503 6.558 6.377 6.509 1,714,711 -0.01(-0.17%)
May 30, 2012 6.525 6.530 6.432 6.520 915,275 -0.09(-1.40%)
May 29, 2012 6.607 6.612 6.492 6.612 770,468 +0.01(+0.17%)
May 25, 2012 6.591 6.607 6.530 6.601 922,327 +0.00(+0.00%)
May 24, 2012 6.514 6.601 6.448 6.601 612,415 +0.09(+1.43%)
May 23, 2012 6.421 6.530 6.359 6.509 516,579 -0.02(-0.25%)
May 22, 2012 6.530 6.580 6.459 6.525 1,128,014 -0.03(-0.50%)
May 21, 2012 6.345 6.585 6.339 6.558 1,313,176 +0.20(+3.18%)
May 18, 2012 6.339 6.438 6.257 6.356 1,516,433 -0.02(-0.26%)
May 17, 2012 6.509 6.563 6.339 6.372 8,162,009 -0.40(-5.97%)
May 16, 2012 6.836 6.858 6.760 6.776 154,387 -0.05(-0.72%)
May 15, 2012 6.727 6.864 6.727 6.826 341,418 +0.09(+1.30%)
May 14, 2012 6.683 6.782 6.656 6.738 193,849 -0.03(-0.48%)
May 11, 2012 6.722 6.826 6.705 6.771 183,422 +0.00(+0.00%)
May 10, 2012 6.809 6.836 6.744 6.771 218,184 +0.00(+0.00%)
May 09, 2012 6.700 6.831 6.700 6.771 199,607 +0.01(+0.08%)
May 08, 2012 6.640 6.793 6.634 6.765 535,800 +0.07(+1.06%)
May 07, 2012 6.563 6.711 6.563 6.694 175,435 +0.12(+1.83%)
May 04, 2012 6.749 6.749 6.558 6.574 189,148 -0.22(-3.22%)
May 03, 2012 6.804 6.842 6.722 6.793 300,862 -0.02(-0.24%)
May 02, 2012 6.705 6.836 6.694 6.809 284,227 +0.05(+0.81%)
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.