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 (%)
Sep 30, 2020 4.796 4.931 4.687 4.744 662,301 -0.03(-0.55%)
Sep 29, 2020 4.953 4.953 4.639 4.770 507,565 -0.23(-4.54%)
Sep 28, 2020 4.796 5.097 4.779 4.997 605,537 +0.31(+6.51%)
Sep 25, 2020 4.395 4.748 4.377 4.691 534,524 +0.24(+5.28%)
Sep 24, 2020 4.316 4.552 4.212 4.456 535,352 +0.17(+3.86%)
Sep 23, 2020 4.595 4.735 4.273 4.290 705,858 -0.30(-6.46%)
Sep 22, 2020 4.770 4.874 4.587 4.587 563,874 -0.17(-3.66%)
Sep 21, 2020 5.058 5.058 4.700 4.761 901,885 -0.38(-7.46%)
Sep 18, 2020 5.319 5.371 5.136 5.145 1,552,312 -0.10(-1.99%)
Sep 17, 2020 5.310 5.398 5.188 5.249 596,106 -0.13(-2.43%)
Sep 16, 2020 5.467 5.598 5.345 5.380 1,195,688 -0.03(-0.64%)
Sep 15, 2020 5.223 5.511 5.180 5.415 466,693 +0.21(+4.02%)
Sep 14, 2020 5.075 5.215 5.031 5.206 407,207 +0.18(+3.65%)
Sep 11, 2020 5.276 5.276 4.988 5.023 540,717 -0.24(-4.64%)
Sep 10, 2020 5.424 5.459 5.249 5.267 528,757 -0.17(-3.05%)
Sep 09, 2020 5.502 5.607 5.371 5.432 430,613 -0.03(-0.64%)
Sep 08, 2020 5.572 5.572 5.363 5.467 464,859 -0.14(-2.49%)
Sep 04, 2020 5.589 5.712 5.476 5.607 575,695 +0.11(+2.06%)
Sep 03, 2020 5.406 5.611 5.392 5.494 530,669 +0.10(+1.94%)
Sep 02, 2020 5.153 5.389 5.084 5.389 525,552 +0.21(+4.04%)
Sep 01, 2020 5.040 5.206 4.988 5.180 639,610 +0.07(+1.37%)
Aug 31, 2020 5.284 5.310 5.084 5.110 536,366 -0.21(-3.93%)
Aug 28, 2020 5.363 5.363 5.175 5.319 269,728 +0.00(+0.00%)
Aug 27, 2020 5.267 5.520 5.267 5.319 379,436 +0.11(+2.18%)
Aug 26, 2020 5.354 5.389 5.162 5.206 524,937 -0.18(-3.40%)
Aug 25, 2020 5.398 5.459 5.319 5.389 866,856 +0.03(+0.49%)
Aug 24, 2020 5.092 5.389 4.997 5.363 422,602 +0.29(+5.67%)
Aug 21, 2020 5.153 5.215 5.049 5.075 461,702 -0.10(-2.02%)
Aug 20, 2020 5.049 5.289 5.049 5.180 372,502 +0.05(+1.02%)
Aug 19, 2020 5.441 5.476 5.119 5.127 795,177 -0.31(-5.62%)
Aug 18, 2020 5.677 5.677 5.406 5.432 544,746 -0.28(-4.89%)
Aug 17, 2020 5.659 5.755 5.624 5.712 494,822 +0.05(+0.92%)
Aug 14, 2020 5.555 5.742 5.485 5.659 288,764 +0.06(+1.09%)
Aug 13, 2020 5.703 5.816 5.589 5.598 281,613 -0.16(-2.73%)
Aug 12, 2020 5.790 5.895 5.668 5.755 505,962 +0.03(+0.46%)
Aug 11, 2020 5.868 6.086 5.703 5.729 766,028 +0.00(+0.00%)
Aug 10, 2020 5.581 5.921 5.581 5.729 707,921 +0.21(+3.79%)
Aug 07, 2020 5.380 5.546 5.315 5.520 1,223,638 +0.09(+1.61%)
Aug 06, 2020 5.354 5.507 5.276 5.432 558,355 +0.08(+1.47%)
Aug 05, 2020 5.589 5.720 5.310 5.354 913,071 -0.13(-2.38%)
Aug 04, 2020 5.276 5.620 5.210 5.485 901,427 +0.21(+3.97%)
Aug 03, 2020 5.450 5.450 5.097 5.276 738,935 -0.15(-2.73%)
Jul 31, 2020 5.467 5.511 5.302 5.424 771,224 -0.04(-0.80%)
Jul 30, 2020 5.467 5.624 5.389 5.467 795,022 -0.15(-2.64%)
Jul 29, 2020 5.537 5.637 5.441 5.616 595,541 +0.11(+2.06%)
Jul 28, 2020 5.249 5.585 5.249 5.502 546,571 +0.24(+4.47%)
Jul 27, 2020 5.293 5.398 5.145 5.267 975,165 -0.05(-0.98%)
Jul 24, 2020 5.354 5.419 5.245 5.319 929,942 -0.03(-0.65%)
Jul 23, 2020 5.459 5.546 5.223 5.354 773,524 -0.18(-3.31%)
Jul 22, 2020 5.389 5.572 5.363 5.537 1,226,027 +0.08(+1.44%)
Jul 21, 2020 5.424 5.581 5.389 5.459 490,925 +0.10(+1.79%)
Jul 20, 2020 5.406 5.476 5.289 5.363 499,199 -0.09(-1.60%)
Jul 17, 2020 5.589 5.589 5.354 5.450 487,276 -0.14(-2.50%)
Jul 16, 2020 5.563 5.668 5.415 5.589 740,250 -0.05(-0.93%)
Jul 15, 2020 5.729 5.886 5.598 5.642 781,211 +0.16(+2.86%)
Jul 14, 2020 5.494 5.633 5.441 5.485 648,527 +0.00(+0.00%)
Jul 13, 2020 5.607 5.677 5.337 5.485 833,224 -0.03(-0.63%)
Jul 10, 2020 5.380 5.555 5.310 5.520 501,267 +0.14(+2.59%)
Jul 09, 2020 5.589 5.616 5.267 5.380 878,647 -0.25(-4.49%)
Jul 08, 2020 5.650 5.755 5.398 5.633 784,227 -0.06(-1.07%)
Jul 07, 2020 5.903 5.938 5.677 5.694 599,697 -0.32(-5.36%)
Jul 06, 2020 6.182 6.261 5.860 6.017 632,787 +0.02(+0.29%)
Jul 02, 2020 6.322 6.479 5.986 5.999 646,452 -0.10(-1.71%)
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.