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, 2018 11.91 12.06 11.77 12.05 2,936,443 +0.17(+1.43%)
Jan 30, 2018 11.91 11.95 11.86 11.88 2,419,836 -0.04(-0.34%)
Jan 29, 2018 12.08 12.10 11.88 11.92 2,631,000 -0.17(-1.41%)
Jan 26, 2018 12.34 12.34 12.07 12.09 1,395,491 -0.22(-1.79%)
Jan 25, 2018 12.41 12.45 12.14 12.31 1,672,728 -0.11(-0.89%)
Jan 24, 2018 12.48 12.56 12.30 12.42 2,941,478 -0.08(-0.64%)
Jan 23, 2018 12.47 12.61 12.46 12.50 2,308,916 +0.08(+0.64%)
Jan 22, 2018 12.30 12.46 12.27 12.42 1,735,423 +0.12(+0.98%)
Jan 19, 2018 12.19 12.31 12.15 12.30 1,325,179 +0.15(+1.23%)
Jan 18, 2018 12.14 12.20 12.04 12.15 1,762,258 +0.00(+0.00%)
Jan 17, 2018 12.13 12.21 12.04 12.15 2,820,125 +0.05(+0.41%)
Jan 16, 2018 12.42 12.52 12.09 12.10 2,317,193 -0.28(-2.26%)
Jan 12, 2018 12.38 12.38 12.38 0 -0.08(-0.64%)
Jan 11, 2018 12.67 12.72 12.45 12.46 2,053,160 -0.21(-1.66%)
Jan 10, 2018 12.54 12.67 2,152,553 -0.18(-1.40%)
Jan 09, 2018 13.02 13.08 12.82 12.85 2,845,405 -0.17(-1.31%)
Jan 08, 2018 13.04 13.10 12.95 13.02 1,284,813 -0.02(-0.15%)
Jan 05, 2018 13.01 13.11 12.97 13.04 1,449,684 +0.03(+0.23%)
Jan 04, 2018 13.13 13.22 12.99 13.01 1,662,703 -0.15(-1.14%)
Jan 03, 2018 13.34 13.38 13.15 13.16 1,701,813 -0.18(-1.35%)
Jan 02, 2018 13.50 13.60 13.35 13.34 1,095,161 -0.10(-0.74%)
Dec 29, 2017 13.44 13.44 13.44 0 +0.06(+0.45%)
Dec 28, 2017 13.23 13.39 13.20 13.38 901,398 +0.14(+1.06%)
Dec 27, 2017 13.26 13.32 13.22 13.24 868,019 +0.02(+0.15%)
Dec 26, 2017 12.95 13.27 12.94 13.22 1,265,282 +0.14(+1.07%)
Dec 22, 2017 13.09 13.21 13.00 13.08 1,282,491 -0.02(-0.15%)
Dec 21, 2017 13.05 13.17 13.03 13.10 1,000,756 +0.08(+0.61%)
Dec 20, 2017 13.28 13.36 13.02 13.02 1,455,090 -0.24(-1.81%)
Dec 19, 2017 13.47 13.49 13.21 13.26 1,973,702 -0.22(-1.63%)
Dec 18, 2017 13.29 13.53 13.25 13.48 2,170,030 +0.20(+1.51%)
Dec 15, 2017 13.19 13.35 13.15 13.28 4,407,278 +0.22(+1.68%)
Dec 14, 2017 13.16 13.30 13.06 13.06 1,440,348 -0.07(-0.53%)
Dec 13, 2017 13.05 13.21 13.02 13.13 1,410,401 +0.09(+0.69%)
Dec 12, 2017 12.93 13.15 12.87 13.04 1,508,883 +0.16(+1.24%)
Dec 11, 2017 12.89 13.02 12.85 12.88 982,678 +0.01(+0.08%)
Dec 08, 2017 12.87 12.93 12.81 12.87 955,834 +0.05(+0.39%)
Dec 07, 2017 12.73 12.87 12.69 12.82 887,828 +0.04(+0.31%)
Dec 06, 2017 12.99 13.07 12.71 12.78 1,140,642 -0.21(-1.62%)
Dec 05, 2017 13.34 13.36 12.97 12.99 1,122,595 -0.35(-2.62%)
Dec 04, 2017 13.12 13.41 13.09 13.34 1,376,890 +0.24(+1.83%)
Dec 01, 2017 13.08 13.18 13.01 13.10 1,313,570 +0.04(+0.31%)
Nov 30, 2017 13.01 13.18 12.99 13.06 4,123,388 +0.05(+0.38%)
Nov 29, 2017 12.89 13.06 12.89 13.01 2,700,827 +0.12(+0.93%)
Nov 28, 2017 12.83 12.99 12.83 12.89 3,660,512 -0.06(-0.46%)
Nov 27, 2017 13.12 13.17 12.95 12.95 1,896,824 -0.17(-1.30%)
Nov 24, 2017 13.22 13.23 13.12 13.12 526,585 -0.02(-0.15%)
Nov 22, 2017 13.14 13.25 13.13 13.14 1,353,141 -0.05(-0.38%)
Nov 21, 2017 13.07 13.19 13.04 13.19 1,959,270 +0.16(+1.23%)
Nov 20, 2017 13.18 13.18 12.97 13.03 2,544,795 -0.04(-0.31%)
Nov 17, 2017 13.01 13.13 13.01 13.07 1,749,932 +0.09(+0.69%)
Nov 16, 2017 12.88 13.03 12.80 12.98 2,714,526 +0.07(+0.54%)
Nov 15, 2017 12.90 13.02 12.85 12.91 2,169,394 +0.00(+0.00%)
Nov 14, 2017 12.89 13.00 12.75 12.91 1,444,981 +0.04(+0.31%)
Nov 13, 2017 12.98 13.11 12.80 12.87 2,123,117 -0.05(-0.39%)
Nov 10, 2017 12.78 12.97 12.78 12.92 1,875,339 +0.08(+0.62%)
Nov 09, 2017 12.70 13.05 12.70 12.84 2,035,089 +0.10(+0.78%)
Nov 08, 2017 12.63 12.91 12.63 12.74 1,529,212 +0.09(+0.71%)
Nov 07, 2017 12.46 12.85 12.46 12.65 2,570,472 +0.15(+1.20%)
Nov 06, 2017 12.50 12.60 12.43 12.50 1,727,962 +0.03(+0.24%)
Nov 03, 2017 12.67 12.77 12.40 12.47 1,736,587 -0.31(-2.43%)
Nov 02, 2017 12.53 12.89 12.48 12.78 2,825,046 +0.18(+1.43%)
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.