Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retail Properties of America (NY: RPAI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 13.10 13.10 12.88 12.94 536,142 -0.16(-1.22%)
Jan 30, 2013 12.96 13.11 12.90 13.10 677,068 +0.07(+0.54%)
Jan 29, 2013 12.90 13.07 12.76 13.03 558,571 +0.09(+0.70%)
Jan 28, 2013 12.66 12.99 12.50 12.94 517,746 +0.19(+1.49%)
Jan 25, 2013 12.61 12.75 12.53 12.75 402,344 +0.11(+0.87%)
Jan 24, 2013 12.66 12.98 12.50 12.64 420,709 +0.07(+0.56%)
Jan 23, 2013 12.53 12.66 12.50 12.57 547,261 -0.02(-0.16%)
Jan 22, 2013 12.52 12.60 12.47 12.59 253,418 +0.02(+0.16%)
Jan 18, 2013 12.54 12.65 12.39 12.57 301,914 +0.00(+0.00%)
Jan 17, 2013 12.56 12.63 12.46 12.57 309,950 +0.05(+0.40%)
Jan 16, 2013 12.54 12.56 12.41 12.52 395,014 -0.14(-1.11%)
Jan 15, 2013 12.41 12.70 12.41 12.66 446,869 +0.20(+1.61%)
Jan 14, 2013 12.28 12.48 12.24 12.46 361,906 +0.11(+0.89%)
Jan 11, 2013 12.28 12.36 12.18 12.35 372,524 +0.05(+0.41%)
Jan 10, 2013 12.36 12.39 12.20 12.30 498,184 +0.06(+0.49%)
Jan 09, 2013 12.01 12.26 12.01 12.24 364,553 +0.21(+1.75%)
Jan 08, 2013 11.90 12.04 11.85 12.03 466,292 +0.01(+0.08%)
Jan 07, 2013 12.05 12.09 11.95 12.02 460,050 -0.03(-0.25%)
Jan 04, 2013 11.91 12.06 11.90 12.05 424,622 +0.11(+0.92%)
Jan 03, 2013 11.93 12.00 11.86 11.94 596,685 -0.05(-0.42%)
Jan 02, 2013 12.02 12.09 11.95 11.99 863,171 +0.02(+0.17%)
Dec 31, 2012 11.85 11.98 11.85 11.97 406,229 +0.07(+0.59%)
Dec 28, 2012 11.88 11.98 11.79 11.90 617,339 -0.05(-0.42%)
Dec 27, 2012 11.85 11.96 11.76 11.95 967,996 +0.05(+0.42%)
Dec 26, 2012 12.03 12.16 11.89 11.90 665,979 -0.18(-1.49%)
Dec 24, 2012 12.04 12.12 12.02 12.08 215,466 +0.01(+0.08%)
Dec 21, 2012 12.10 12.12 11.97 12.07 780,702 -0.02(-0.17%)
Dec 20, 2012 11.97 12.11 11.95 12.09 428,305 +0.00(+0.00%)
Dec 19, 2012 11.98 12.12 11.85 12.09 623,961 +0.09(+0.75%)
Dec 18, 2012 11.91 12.07 11.87 12.00 537,117 +0.06(+0.50%)
Dec 17, 2012 11.78 12.00 11.78 11.94 715,358 +0.03(+0.25%)
Dec 14, 2012 11.84 12.00 11.75 11.91 839,154 +0.03(+0.25%)
Dec 13, 2012 11.88 12.02 11.84 11.88 621,599 -0.05(-0.42%)
Dec 12, 2012 12.00 12.06 11.89 11.93 533,317 -0.05(-0.42%)
Dec 11, 2012 11.93 12.13 11.93 11.98 573,280 +0.03(+0.25%)
Dec 10, 2012 12.14 12.25 11.81 11.95 462,381 -0.23(-1.89%)
Dec 07, 2012 11.81 12.19 11.81 12.18 542,335 +0.27(+2.27%)
Dec 06, 2012 11.75 11.93 11.73 11.91 361,027 +0.08(+0.68%)
Dec 05, 2012 11.65 11.91 11.65 11.83 739,407 +0.01(+0.08%)
Dec 04, 2012 11.93 12.00 11.75 11.82 845,792 -0.46(-3.75%)
Nov 30, 2012 12.31 12.59 12.14 12.28 18,342,440 -0.01(-0.08%)
Nov 29, 2012 12.27 12.35 12.23 12.29 1,701,408 +0.04(+0.33%)
Nov 28, 2012 12.24 12.37 12.19 12.25 1,569,603 -0.08(-0.65%)
Nov 27, 2012 12.43 12.55 12.28 12.33 1,262,452 -0.19(-1.52%)
Nov 26, 2012 12.51 12.66 12.43 12.52 1,072,470 -0.04(-0.32%)
Nov 23, 2012 12.33 12.56 12.33 12.56 491,197 +0.21(+1.70%)
Nov 21, 2012 12.18 12.35 12.17 12.35 934,771 +0.13(+1.06%)
Nov 20, 2012 12.27 12.45 12.13 12.22 1,010,137 +0.00(+0.00%)
Nov 19, 2012 12.12 12.38 12.10 12.22 886,889 +0.02(+0.16%)
Nov 16, 2012 12.19 12.28 12.00 12.20 1,237,293 +0.12(+0.99%)
Nov 15, 2012 12.20 12.54 12.03 12.08 1,405,390 -0.02(-0.17%)
Nov 14, 2012 12.15 12.44 12.08 12.10 702,774 -0.28(-2.26%)
Nov 13, 2012 12.23 12.44 12.17 12.38 483,752 +0.05(+0.41%)
Nov 12, 2012 12.29 12.39 12.11 12.33 454,954 -0.07(-0.56%)
Nov 09, 2012 12.06 12.55 12.02 12.40 1,291,610 +0.05(+0.40%)
Nov 08, 2012 11.85 12.55 11.85 12.35 1,100,105 -0.14(-1.12%)
Nov 07, 2012 12.59 12.59 12.36 12.49 763,924 -0.03(-0.24%)
Nov 06, 2012 12.42 12.60 11.50 12.52 1,485,134 -0.02(-0.16%)
Nov 05, 2012 12.44 12.58 12.43 12.54 574,791 +0.07(+0.56%)
Nov 02, 2012 12.22 12.60 12.21 12.47 1,082,326 +0.16(+1.30%)
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.