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 (%)
Apr 30, 2013 9.920 10.05 9.891 10.02 820,118 +0.13(+1.28%)
Apr 29, 2013 9.725 9.954 9.719 9.897 560,581 +0.21(+2.13%)
Apr 26, 2013 9.610 9.708 9.604 9.690 780,176 +0.09(+0.90%)
Apr 25, 2013 9.581 9.639 9.501 9.604 516,303 +0.07(+0.72%)
Apr 24, 2013 9.541 9.696 9.406 9.535 873,692 -0.06(-0.60%)
Apr 23, 2013 9.535 9.627 9.467 9.593 636,984 +0.12(+1.27%)
Apr 22, 2013 9.530 9.530 9.335 9.472 517,158 -0.06(-0.60%)
Apr 19, 2013 9.231 9.535 9.203 9.530 841,418 +0.30(+3.23%)
Apr 18, 2013 9.312 9.335 9.185 9.231 429,456 -0.05(-0.49%)
Apr 17, 2013 9.381 9.409 9.272 9.277 1,223,671 -0.18(-1.94%)
Apr 16, 2013 9.272 9.461 9.191 9.461 591,630 +0.26(+2.87%)
Apr 15, 2013 9.467 9.467 9.197 9.197 1,570,194 -0.28(-2.97%)
Apr 12, 2013 9.426 9.495 9.415 9.478 597,900 +0.00(+0.00%)
Apr 11, 2013 9.375 9.484 9.375 9.478 803,668 +0.07(+0.79%)
Apr 10, 2013 9.346 9.438 9.306 9.403 658,060 +0.09(+0.92%)
Apr 09, 2013 9.426 9.449 9.317 9.317 913,932 -0.06(-0.61%)
Apr 08, 2013 9.375 9.409 9.306 9.375 715,202 +0.02(+0.25%)
Apr 05, 2013 9.140 9.363 9.134 9.352 787,708 +0.12(+1.31%)
Apr 04, 2013 9.220 9.243 9.036 9.231 2,139,262 +0.07(+0.75%)
Apr 03, 2013 9.300 9.346 9.122 9.163 962,286 -0.15(-1.60%)
Apr 02, 2013 9.461 9.535 9.289 9.312 845,369 -0.15(-1.64%)
Apr 01, 2013 9.398 9.467 9.260 9.467 1,591,764 -0.17(-1.79%)
Mar 28, 2013 9.642 9.660 9.570 9.639 2,905,778 +0.03(+0.36%)
Mar 27, 2013 9.593 9.633 9.501 9.604 810,077 -0.05(-0.48%)
Mar 26, 2013 9.541 9.673 9.495 9.650 1,571,606 +0.14(+1.51%)
Mar 25, 2013 9.398 9.535 9.352 9.507 1,046,499 +0.15(+1.66%)
Mar 22, 2013 9.249 9.358 9.249 9.352 1,609,153 +0.11(+1.24%)
Mar 21, 2013 9.191 9.335 9.191 9.237 560,041 +0.02(+0.25%)
Mar 20, 2013 9.208 9.231 9.151 9.214 901,304 +0.05(+0.50%)
Mar 19, 2013 9.117 9.203 9.071 9.168 1,030,101 +0.06(+0.63%)
Mar 18, 2013 9.065 9.163 9.002 9.111 1,003,429 -0.02(-0.26%)
Mar 15, 2013 9.158 9.237 9.106 9.135 1,104,371 -0.01(-0.06%)
Mar 14, 2013 9.021 9.158 8.976 9.140 900,079 +0.13(+1.45%)
Mar 13, 2013 8.919 9.203 8.885 9.010 8,817,478 +0.09(+1.02%)
Mar 12, 2013 8.999 9.033 8.908 8.919 382,378 -0.07(-0.76%)
Mar 11, 2013 8.999 9.016 8.942 8.987 346,393 -0.05(-0.50%)
Mar 08, 2013 9.055 9.055 8.942 9.033 334,578 +0.00(+0.00%)
Mar 07, 2013 9.044 9.055 8.783 9.033 256,322 -0.01(-0.06%)
Mar 06, 2013 9.112 9.118 8.976 9.038 397,422 -0.07(-0.75%)
Mar 05, 2013 8.919 9.129 8.908 9.106 492,511 +0.19(+2.17%)
Mar 04, 2013 8.908 8.953 8.846 8.913 569,003 +0.01(+0.06%)
Mar 01, 2013 8.925 9.010 8.862 8.908 612,675 -0.06(-0.70%)
Feb 28, 2013 8.908 9.010 8.885 8.970 1,132,749 +0.06(+0.70%)
Feb 27, 2013 8.732 8.947 8.732 8.908 392,307 +0.16(+1.82%)
Feb 26, 2013 8.590 8.771 8.590 8.749 333,286 +0.21(+2.46%)
Feb 25, 2013 8.703 8.726 8.533 8.539 508,057 -0.16(-1.89%)
Feb 22, 2013 8.726 8.726 8.658 8.703 521,415 +0.02(+0.26%)
Feb 21, 2013 8.715 8.771 8.590 8.681 457,625 -0.05(-0.59%)
Feb 20, 2013 8.840 8.891 8.720 8.732 650,872 -0.12(-1.41%)
Feb 19, 2013 8.857 8.891 8.806 8.857 1,082,325 +0.01(+0.13%)
Feb 15, 2013 8.947 8.964 8.845 8.845 591,225 -0.06(-0.64%)
Feb 14, 2013 8.857 8.964 8.817 8.902 1,833,877 +0.05(+0.51%)
Feb 13, 2013 8.874 8.947 8.777 8.857 1,420,634 -0.07(-0.76%)
Feb 12, 2013 8.800 8.959 8.794 8.925 784,197 +0.13(+1.48%)
Feb 11, 2013 8.845 8.908 8.771 8.794 435,449 -0.03(-0.32%)
Feb 08, 2013 8.720 8.851 8.720 8.823 268,159 +0.11(+1.30%)
Feb 07, 2013 8.698 8.743 8.550 8.709 594,358 +0.03(+0.39%)
Feb 06, 2013 8.635 8.726 8.613 8.675 855,884 -0.05(-0.52%)
Feb 04, 2013 8.686 8.794 8.686 8.720 1,256,777 -0.01(-0.13%)
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.