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, 2013 9.432 9.355 9.355 9.355 566,677 -0.05(-0.57%)
Dec 30, 2013 9.349 9.414 9.349 9.408 245,813 +0.03(+0.32%)
Dec 27, 2013 9.408 9.408 9.313 9.379 561,745 +0.01(+0.06%)
Dec 26, 2013 9.397 9.474 9.373 9.373 420,830 +0.02(+0.25%)
Dec 24, 2013 9.337 9.438 9.319 9.349 144,174 +0.01(+0.06%)
Dec 23, 2013 9.290 9.432 9.281 9.343 681,099 +0.09(+0.96%)
Dec 20, 2013 9.159 9.254 9.135 9.254 1,904,049 +0.08(+0.91%)
Dec 19, 2013 9.206 9.248 9.111 9.171 337,152 -0.09(-0.96%)
Dec 18, 2013 9.070 9.272 8.975 9.260 646,197 +0.21(+2.28%)
Dec 17, 2013 9.100 9.130 8.995 9.053 527,046 -0.04(-0.45%)
Dec 16, 2013 8.965 9.106 8.889 9.094 679,211 +0.14(+1.57%)
Dec 13, 2013 8.983 9.071 8.912 8.954 582,834 -0.01(-0.13%)
Dec 12, 2013 8.965 9.000 8.842 8.965 677,359 -0.01(-0.07%)
Dec 11, 2013 9.153 9.200 8.936 8.971 497,551 -0.19(-2.05%)
Dec 10, 2013 9.194 9.276 9.115 9.159 244,572 -0.06(-0.70%)
Dec 09, 2013 9.224 9.247 9.153 9.224 394,338 +0.00(+0.00%)
Dec 06, 2013 9.083 9.241 9.083 9.224 398,944 +0.18(+2.01%)
Dec 05, 2013 9.071 9.100 9.018 9.042 267,399 -0.05(-0.52%)
Dec 04, 2013 9.089 9.188 9.042 9.089 365,267 -0.05(-0.58%)
Dec 03, 2013 9.188 9.218 9.094 9.141 277,208 -0.04(-0.38%)
Dec 02, 2013 9.376 9.429 9.147 9.177 279,817 -0.22(-2.31%)
Nov 29, 2013 9.435 9.470 9.341 9.394 251,017 +0.01(+0.06%)
Nov 27, 2013 9.359 9.425 9.312 9.388 259,117 +0.04(+0.38%)
Nov 26, 2013 9.411 9.464 9.341 9.353 533,924 -0.06(-0.62%)
Nov 25, 2013 9.435 9.470 9.359 9.411 354,719 +0.01(+0.12%)
Nov 22, 2013 9.453 9.491 9.341 9.400 676,729 -0.04(-0.37%)
Nov 21, 2013 9.376 9.482 9.329 9.435 831,614 +0.08(+0.82%)
Nov 20, 2013 9.370 9.470 9.341 9.359 1,189,978 +0.02(+0.19%)
Nov 19, 2013 9.423 9.423 9.294 9.341 607,073 -0.06(-0.69%)
Nov 18, 2013 9.376 9.464 9.353 9.406 444,264 +0.05(+0.56%)
Nov 15, 2013 9.265 9.417 9.265 9.353 1,028,258 +0.07(+0.76%)
Nov 14, 2013 9.177 9.318 9.159 9.282 465,854 +0.12(+1.35%)
Nov 13, 2013 9.036 9.177 9.006 9.159 318,722 +0.09(+0.97%)
Nov 12, 2013 9.118 9.171 9.030 9.071 352,592 -0.08(-0.90%)
Nov 11, 2013 9.147 9.315 9.124 9.153 707,544 -0.04(-0.38%)
Nov 08, 2013 9.206 9.206 9.036 9.188 657,869 -0.05(-0.51%)
Nov 07, 2013 9.235 9.400 9.171 9.235 3,592,750 -0.30(-3.14%)
Nov 06, 2013 9.546 9.687 9.488 9.535 446,738 +0.04(+0.43%)
Nov 05, 2013 9.505 9.546 9.435 9.494 289,233 -0.07(-0.74%)
Nov 04, 2013 9.582 9.582 9.458 9.564 314,849 +0.00(+0.00%)
Nov 01, 2013 9.517 9.591 9.447 9.564 466,171 +0.02(+0.18%)
Oct 31, 2013 9.617 9.663 9.505 9.546 399,783 -0.07(-0.73%)
Oct 30, 2013 9.652 9.664 9.582 9.617 375,406 -0.04(-0.43%)
Oct 29, 2013 9.734 9.734 9.629 9.658 213,411 -0.07(-0.72%)
Oct 28, 2013 9.734 9.752 9.623 9.728 411,565 +0.00(+0.00%)
Oct 25, 2013 9.723 9.734 9.664 9.728 384,911 +0.06(+0.67%)
Oct 24, 2013 9.629 9.711 9.570 9.664 374,119 +0.05(+0.55%)
Oct 23, 2013 9.359 9.617 9.259 9.611 621,541 +0.25(+2.70%)
Oct 22, 2013 9.229 9.359 9.206 9.359 403,415 +0.14(+1.53%)
Oct 21, 2013 9.212 9.218 9.130 9.218 389,095 -0.01(-0.06%)
Oct 18, 2013 9.300 9.323 9.171 9.224 584,839 -0.02(-0.25%)
Oct 17, 2013 9.106 9.247 9.083 9.247 1,048,621 +0.07(+0.77%)
Oct 16, 2013 9.194 9.241 9.130 9.177 1,222,977 +0.02(+0.19%)
Oct 15, 2013 9.153 9.182 9.077 9.159 409,836 +0.01(+0.13%)
Oct 14, 2013 8.995 9.165 8.995 9.147 506,267 +0.08(+0.84%)
Oct 11, 2013 8.901 9.077 8.883 9.071 326,200 +0.12(+1.38%)
Oct 10, 2013 8.818 8.959 8.795 8.948 347,196 +0.22(+2.56%)
Oct 09, 2013 8.707 8.777 8.672 8.725 209,592 +0.05(+0.61%)
Oct 08, 2013 8.795 8.807 8.666 8.672 380,244 -0.12(-1.40%)
Oct 07, 2013 8.748 8.860 8.719 8.795 419,020 -0.02(-0.20%)
Oct 04, 2013 8.865 8.948 8.719 8.813 750,147 -0.09(-1.05%)
Oct 03, 2013 9.083 9.106 8.854 8.907 473,580 -0.22(-2.38%)
Oct 02, 2013 9.089 9.145 9.024 9.124 537,119 -0.02(-0.19%)
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.