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 (%)
Dec 31, 2012 7.642 7.681 7.545 7.574 769,201 -0.07(-0.97%)
Dec 28, 2012 7.670 7.721 7.619 7.647 243,602 -0.07(-0.88%)
Dec 27, 2012 7.721 7.795 7.613 7.715 431,375 -0.02(-0.22%)
Dec 26, 2012 7.733 7.755 7.659 7.733 980,503 +0.00(+0.00%)
Dec 24, 2012 7.704 7.744 7.579 7.733 148,964 -0.01(-0.07%)
Dec 21, 2012 7.653 7.755 7.653 7.738 1,571,772 +0.06(+0.74%)
Dec 20, 2012 7.613 7.795 7.557 7.681 520,198 +0.08(+1.05%)
Dec 19, 2012 7.585 7.653 7.528 7.602 396,779 +0.02(+0.22%)
Dec 18, 2012 7.437 7.636 7.386 7.585 635,319 +0.19(+2.60%)
Dec 17, 2012 7.342 7.421 7.320 7.393 281,636 +0.05(+0.69%)
Dec 14, 2012 7.281 7.398 7.281 7.342 203,278 +0.03(+0.38%)
Dec 13, 2012 7.427 7.431 7.303 7.314 320,618 -0.12(-1.66%)
Dec 12, 2012 7.589 7.628 7.387 7.438 400,092 -0.16(-2.07%)
Dec 11, 2012 7.589 7.701 7.578 7.595 335,928 +0.03(+0.44%)
Dec 10, 2012 7.628 7.690 7.499 7.561 293,901 -0.08(-1.03%)
Dec 07, 2012 7.611 7.701 7.572 7.639 315,362 +0.05(+0.66%)
Dec 06, 2012 7.628 7.651 7.550 7.589 360,660 -0.04(-0.51%)
Dec 05, 2012 7.623 7.679 7.561 7.628 451,518 +0.02(+0.29%)
Dec 04, 2012 7.567 7.662 7.527 7.606 236,144 +0.11(+1.42%)
Nov 30, 2012 7.477 7.555 7.410 7.499 624,350 +0.05(+0.68%)
Nov 29, 2012 7.466 7.539 7.410 7.449 358,214 +0.03(+0.38%)
Nov 28, 2012 7.421 7.488 7.342 7.421 344,892 -0.03(-0.45%)
Nov 27, 2012 7.415 7.499 7.331 7.455 383,533 +0.04(+0.53%)
Nov 26, 2012 7.292 7.415 7.242 7.415 176,768 +0.10(+1.38%)
Nov 23, 2012 7.292 7.359 7.218 7.314 161,900 +0.05(+0.69%)
Nov 21, 2012 7.247 7.320 7.202 7.264 215,587 +0.02(+0.31%)
Nov 20, 2012 7.085 7.247 7.045 7.242 423,125 +0.15(+2.13%)
Nov 19, 2012 7.073 7.138 7.017 7.090 293,638 +0.10(+1.36%)
Nov 16, 2012 7.040 7.048 6.922 6.995 253,581 -0.05(-0.72%)
Nov 15, 2012 7.068 7.113 7.006 7.045 667,503 -0.01(-0.16%)
Nov 14, 2012 7.051 7.169 6.989 7.057 460,349 +0.03(+0.48%)
Nov 13, 2012 6.860 7.085 6.844 7.023 654,240 +0.12(+1.79%)
Nov 12, 2012 6.984 7.017 6.888 6.900 179,092 -0.08(-1.12%)
Nov 09, 2012 7.017 7.079 6.939 6.978 313,617 -0.06(-0.88%)
Nov 08, 2012 7.107 7.135 7.040 7.040 353,484 -0.07(-1.02%)
Nov 07, 2012 7.197 7.225 7.085 7.113 377,481 -0.15(-2.08%)
Nov 06, 2012 7.320 7.348 7.225 7.264 172,677 -0.03(-0.46%)
Nov 05, 2012 7.376 7.387 7.281 7.298 122,783 -0.05(-0.69%)
Nov 02, 2012 7.309 7.438 7.247 7.348 351,595 +0.08(+1.16%)
Nov 01, 2012 7.264 7.326 7.191 7.264 362,508 +0.00(+0.00%)
Oct 31, 2012 7.275 7.342 7.163 7.264 308,313 -0.02(-0.31%)
Oct 26, 2012 7.499 7.286 7.286 7.286 218,915 -0.20(-2.69%)
Oct 25, 2012 7.533 7.600 7.455 7.488 1,751,967 -0.02(-0.30%)
Oct 24, 2012 7.488 7.544 7.432 7.511 242,048 +0.02(+0.30%)
Oct 23, 2012 7.387 7.494 7.354 7.488 361,932 +0.10(+1.37%)
Oct 19, 2012 7.410 7.477 7.326 7.387 288,498 -0.06(-0.75%)
Oct 18, 2012 7.432 7.567 7.432 7.443 388,131 +0.06(+0.76%)
Oct 17, 2012 7.376 7.435 7.359 7.387 193,712 +0.01(+0.08%)
Oct 16, 2012 7.320 7.387 7.303 7.382 195,662 +0.10(+1.31%)
Oct 15, 2012 7.191 7.292 7.163 7.286 246,087 +0.10(+1.40%)
Oct 12, 2012 7.146 7.208 7.146 7.186 447,487 +0.02(+0.31%)
Oct 11, 2012 7.152 7.191 7.129 7.163 395,576 +0.06(+0.79%)
Oct 10, 2012 6.984 7.135 6.984 7.107 669,254 +0.12(+1.68%)
Oct 09, 2012 7.045 7.085 6.978 6.989 187,967 -0.04(-0.64%)
Oct 08, 2012 7.034 7.085 6.979 7.034 334,679 -0.04(-0.55%)
Oct 05, 2012 7.001 7.090 6.967 7.073 261,827 +0.10(+1.37%)
Oct 04, 2012 6.928 7.001 6.908 6.978 705,406 +0.07(+0.97%)
Oct 03, 2012 6.916 6.967 6.894 6.911 589,124 -0.01(-0.08%)
Oct 02, 2012 6.956 6.970 6.900 6.916 341,934 -0.01(-0.08%)
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.