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 (%)
Oct 31, 2018 10.30 10.33 10.07 10.23 1,565,772 +0.02(+0.23%)
Oct 30, 2018 10.06 10.30 10.06 10.21 1,145,154 +0.15(+1.53%)
Oct 29, 2018 9.880 10.14 9.857 10.06 823,095 +0.14(+1.40%)
Oct 26, 2018 9.988 10.07 9.788 9.919 936,178 -0.10(-1.00%)
Oct 25, 2018 9.703 10.10 9.618 10.02 1,721,257 +0.29(+3.01%)
Oct 24, 2018 9.803 9.811 9.634 9.726 701,484 -0.04(-0.39%)
Oct 23, 2018 9.726 9.842 9.657 9.765 949,013 -0.01(-0.08%)
Oct 22, 2018 10.05 10.19 9.772 9.772 1,457,484 -0.25(-2.46%)
Oct 19, 2018 9.919 10.07 9.919 10.02 585,970 +0.09(+0.93%)
Oct 18, 2018 9.911 10.01 9.865 9.926 568,273 -0.02(-0.16%)
Oct 17, 2018 9.942 10.03 9.903 9.942 580,952 -0.04(-0.39%)
Oct 16, 2018 9.772 10.05 9.676 9.980 664,177 +0.22(+2.21%)
Oct 15, 2018 9.695 9.899 9.680 9.765 868,142 +0.06(+0.64%)
Oct 12, 2018 9.819 9.834 9.610 9.703 993,789 -0.03(-0.32%)
Oct 11, 2018 9.826 9.899 9.703 9.734 1,427,890 -0.08(-0.79%)
Oct 10, 2018 9.919 10.02 9.803 9.811 696,582 -0.14(-1.39%)
Oct 09, 2018 10.08 10.10 9.888 9.950 724,552 -0.12(-1.15%)
Oct 08, 2018 9.826 10.11 9.826 10.07 463,176 +0.26(+2.67%)
Oct 05, 2018 9.772 9.849 9.664 9.803 761,658 +0.05(+0.47%)
Oct 04, 2018 9.896 9.919 9.734 9.757 1,192,347 -0.18(-1.78%)
Oct 03, 2018 10.31 10.37 9.888 9.934 1,951,300 -0.36(-3.52%)
Oct 02, 2018 10.34 10.42 10.30 10.30 1,021,424 -0.02(-0.15%)
Oct 01, 2018 10.50 10.54 10.31 10.31 683,925 -0.17(-1.62%)
Sep 28, 2018 10.24 10.48 10.24 10.48 764,772 +0.24(+2.33%)
Sep 27, 2018 10.31 10.34 10.22 10.24 601,950 -0.02(-0.15%)
Sep 26, 2018 10.37 10.44 10.24 10.26 656,562 -0.12(-1.19%)
Sep 25, 2018 10.23 10.41 10.23 10.38 863,972 +0.17(+1.66%)
Sep 24, 2018 10.44 10.48 10.17 10.21 1,133,625 -0.24(-2.29%)
Sep 21, 2018 10.40 10.53 10.40 10.45 1,409,392 +0.02(+0.15%)
Sep 20, 2018 10.37 10.45 10.23 10.44 821,624 +0.10(+0.97%)
Sep 19, 2018 10.64 10.64 10.32 10.33 1,232,763 -0.21(-1.97%)
Sep 18, 2018 10.47 10.57 10.47 10.54 1,112,596 +0.05(+0.43%)
Sep 17, 2018 10.41 10.57 10.38 10.50 893,757 +0.07(+0.65%)
Sep 14, 2018 10.52 10.52 10.25 10.43 884,258 -0.11(-1.01%)
Sep 13, 2018 10.52 10.58 10.46 10.54 509,465 +0.05(+0.51%)
Sep 12, 2018 10.54 10.62 10.48 10.48 776,806 -0.06(-0.58%)
Sep 11, 2018 10.56 10.63 10.53 10.54 601,742 -0.05(-0.50%)
Sep 10, 2018 10.54 10.65 10.52 10.60 952,871 +0.11(+1.09%)
Sep 07, 2018 10.47 10.55 10.41 10.48 684,914 +0.01(+0.07%)
Sep 06, 2018 10.48 10.56 10.46 10.47 603,525 +0.05(+0.44%)
Sep 05, 2018 10.32 10.51 10.22 10.43 807,857 +0.11(+1.03%)
Sep 04, 2018 10.58 10.63 10.32 10.32 911,944 -0.27(-2.51%)
Aug 31, 2018 10.59 10.59 10.59 0 +0.00(+0.00%)
Aug 30, 2018 10.57 10.71 10.47 10.59 1,321,567 +0.04(+0.36%)
Aug 29, 2018 10.52 10.69 10.51 10.55 1,262,279 +0.02(+0.22%)
Aug 28, 2018 10.48 10.54 10.30 10.53 796,239 +0.04(+0.36%)
Aug 27, 2018 10.60 10.62 10.44 10.49 1,062,134 -0.08(-0.79%)
Aug 24, 2018 10.49 10.67 10.47 10.57 1,371,674 +0.08(+0.80%)
Aug 23, 2018 10.38 10.55 10.38 10.49 780,189 +0.08(+0.80%)
Aug 22, 2018 10.52 10.54 10.35 10.41 725,606 -0.10(-0.94%)
Aug 21, 2018 10.47 10.60 10.40 10.51 1,031,767 +0.05(+0.51%)
Aug 20, 2018 10.39 10.57 10.37 10.45 764,640 +0.11(+1.03%)
Aug 17, 2018 10.15 10.38 10.13 10.35 2,312,361 +0.20(+2.02%)
Aug 16, 2018 10.00 10.18 9.974 10.14 1,280,231 +0.15(+1.52%)
Aug 15, 2018 9.822 10.02 9.777 9.989 1,210,758 +0.02(+0.15%)
Aug 14, 2018 9.709 9.974 9.671 9.974 1,262,447 +0.30(+3.06%)
Aug 13, 2018 9.724 9.792 9.602 9.678 824,969 -0.08(-0.78%)
Aug 10, 2018 9.876 10.02 9.739 9.754 699,812 -0.17(-1.68%)
Aug 09, 2018 10.24 10.24 9.731 9.921 939,044 +0.23(+2.35%)
Aug 08, 2018 9.784 9.784 9.610 9.693 500,915 -0.09(-0.93%)
Aug 07, 2018 9.913 9.913 9.777 9.784 487,702 -0.14(-1.45%)
Aug 06, 2018 10.08 10.10 9.898 9.929 443,829 -0.12(-1.21%)
Aug 03, 2018 9.989 10.07 9.951 10.05 520,508 +0.08(+0.84%)
Aug 02, 2018 10.00 10.03 9.913 9.967 454,075 -0.05(-0.46%)
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.