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, 2020 12.26 12.28 12.06 12.15 2,430,900 -0.13(-1.06%)
Jan 30, 2020 12.67 12.74 12.18 12.28 2,254,260 -0.43(-3.38%)
Jan 29, 2020 12.92 12.92 12.67 12.71 1,313,368 -0.16(-1.24%)
Jan 28, 2020 12.94 12.98 12.82 12.87 1,386,020 -0.06(-0.46%)
Jan 27, 2020 13.06 13.06 12.88 12.93 1,260,959 -0.17(-1.30%)
Jan 24, 2020 13.25 13.25 13.03 13.10 1,093,100 -0.14(-1.06%)
Jan 23, 2020 13.30 13.33 13.21 13.24 1,685,219 -0.08(-0.60%)
Jan 22, 2020 13.34 13.38 13.21 13.32 1,173,563 +0.03(+0.23%)
Jan 21, 2020 13.16 13.32 13.11 13.29 1,534,253 +0.17(+1.30%)
Jan 17, 2020 13.17 13.18 13.07 13.12 1,103,200 -0.04(-0.30%)
Jan 16, 2020 13.12 13.23 13.07 13.16 1,275,537 +0.09(+0.69%)
Jan 15, 2020 12.95 13.09 12.87 13.07 1,764,465 +0.14(+1.08%)
Jan 14, 2020 12.84 12.93 12.76 12.93 1,774,028 +0.08(+0.62%)
Jan 13, 2020 12.83 12.89 12.76 12.85 2,660,529 +0.02(+0.16%)
Jan 10, 2020 12.76 12.88 12.71 12.83 1,708,100 +0.08(+0.63%)
Jan 09, 2020 12.89 12.89 12.68 12.75 2,860,882 -0.11(-0.86%)
Jan 08, 2020 12.97 12.99 12.80 12.86 2,005,099 -0.06(-0.46%)
Jan 07, 2020 13.03 13.07 12.84 12.92 2,581,969 -0.18(-1.37%)
Jan 06, 2020 13.03 13.18 12.98 13.10 2,031,307 +0.03(+0.23%)
Jan 03, 2020 12.93 13.09 12.91 13.07 1,721,700 +0.05(+0.38%)
Jan 02, 2020 13.42 13.45 12.97 13.02 1,395,821 -0.38(-2.84%)
Dec 31, 2019 13.30 13.45 13.26 13.40 1,809,500 +0.08(+0.60%)
Dec 30, 2019 13.23 13.33 13.19 13.32 1,921,137 +0.06(+0.45%)
Dec 27, 2019 13.27 13.31 13.23 13.26 981,100 +0.03(+0.23%)
Dec 26, 2019 13.11 13.29 13.11 13.23 1,317,873 +0.16(+1.22%)
Dec 24, 2019 13.18 13.18 13.07 13.07 885,400 -0.19(-1.43%)
Dec 23, 2019 13.34 13.37 13.24 13.26 1,555,481 -0.03(-0.23%)
Dec 20, 2019 13.40 13.42 13.27 13.29 2,026,400 -0.09(-0.67%)
Dec 19, 2019 13.28 13.38 13.21 13.38 1,447,121 +0.16(+1.21%)
Dec 18, 2019 13.11 13.31 13.09 13.22 2,912,389 +0.16(+1.23%)
Dec 17, 2019 13.25 13.27 12.99 13.06 6,294,432 -0.16(-1.21%)
Dec 16, 2019 13.10 13.26 13.01 13.22 2,449,819 +0.12(+0.92%)
Dec 13, 2019 13.32 13.38 12.99 13.10 3,606,500 -0.19(-1.43%)
Dec 12, 2019 13.59 13.68 13.27 13.29 3,158,683 -0.28(-2.06%)
Dec 11, 2019 13.86 13.86 13.55 13.57 2,193,895 -0.22(-1.60%)
Dec 10, 2019 13.89 13.96 13.76 13.79 1,562,088 -0.09(-0.65%)
Dec 09, 2019 13.88 13.94 13.75 13.88 2,312,808 -0.01(-0.07%)
Dec 06, 2019 14.00 14.01 13.84 13.89 3,001,900 -0.02(-0.14%)
Dec 05, 2019 14.02 14.10 13.83 13.91 1,536,679 -0.13(-0.93%)
Dec 04, 2019 13.93 14.11 13.90 14.04 1,439,476 +0.08(+0.57%)
Dec 03, 2019 13.89 14.04 13.86 13.96 1,215,491 +0.04(+0.29%)
Dec 02, 2019 14.30 14.30 13.86 13.92 3,326,510 -0.31(-2.18%)
Nov 29, 2019 14.20 14.26 14.18 14.23 1,171,600 +0.04(+0.28%)
Nov 27, 2019 13.93 14.20 13.88 14.19 1,338,400 +0.25(+1.79%)
Nov 26, 2019 13.75 13.97 13.71 13.94 1,624,543 +0.19(+1.38%)
Nov 25, 2019 13.65 13.81 13.61 13.75 789,126 +0.12(+0.88%)
Nov 22, 2019 13.75 13.77 13.54 13.63 1,764,000 -0.09(-0.66%)
Nov 21, 2019 13.92 13.92 13.72 13.72 707,703 -0.16(-1.15%)
Nov 20, 2019 14.07 14.08 13.80 13.88 1,314,475 -0.19(-1.35%)
Nov 19, 2019 14.12 14.14 14.03 14.07 986,591 -0.03(-0.21%)
Nov 18, 2019 13.95 14.10 13.94 14.10 1,089,911 +0.13(+0.93%)
Nov 15, 2019 14.00 14.03 13.89 13.97 1,116,600 -0.03(-0.21%)
Nov 14, 2019 13.75 14.01 13.74 14.00 1,046,637 +0.26(+1.89%)
Nov 13, 2019 13.72 13.83 13.68 13.74 1,290,783 +0.03(+0.22%)
Nov 12, 2019 13.86 13.90 13.70 13.71 1,809,220 -0.13(-0.94%)
Nov 11, 2019 13.72 13.86 13.68 13.84 1,463,136 +0.10(+0.73%)
Nov 08, 2019 13.76 13.82 13.72 13.74 1,241,600 -0.07(-0.51%)
Nov 07, 2019 13.88 13.95 13.77 13.81 1,649,493 -0.10(-0.72%)
Nov 06, 2019 13.85 14.09 13.83 13.91 3,475,289 +0.08(+0.58%)
Nov 05, 2019 14.10 14.16 13.80 13.83 5,673,836 -0.30(-2.12%)
Nov 04, 2019 14.14 14.22 14.02 14.13 2,740,410 +0.02(+0.14%)
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.