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 29, 2021 9.420 9.560 9.170 9.210 2,226,000 -0.30(-3.15%)
Jan 28, 2021 9.640 9.920 9.505 9.510 1,514,271 +0.00(+0.00%)
Jan 27, 2021 9.470 9.800 9.430 9.510 2,240,266 -0.17(-1.76%)
Jan 26, 2021 9.560 9.795 9.465 9.680 1,176,323 +0.22(+2.33%)
Jan 25, 2021 9.230 9.588 9.140 9.460 1,475,467 +0.10(+1.07%)
Jan 22, 2021 9.000 9.370 9.000 9.360 1,719,200 +0.20(+2.18%)
Jan 21, 2021 9.480 9.520 9.065 9.160 992,929 -0.42(-4.38%)
Jan 20, 2021 9.380 9.880 9.380 9.580 1,505,187 +0.19(+2.02%)
Jan 19, 2021 9.610 9.620 9.300 9.390 2,267,251 -0.07(-0.74%)
Jan 15, 2021 9.120 9.520 8.970 9.460 1,595,100 +0.21(+2.27%)
Jan 14, 2021 8.900 9.320 8.830 9.250 816,553 +0.43(+4.88%)
Jan 13, 2021 8.700 8.900 8.610 8.820 1,021,398 +0.17(+1.97%)
Jan 12, 2021 8.540 8.710 8.450 8.650 1,146,309 +0.11(+1.29%)
Jan 11, 2021 8.670 8.770 8.480 8.540 806,381 -0.26(-2.95%)
Jan 08, 2021 8.880 8.880 8.645 8.800 1,280,800 +0.01(+0.11%)
Jan 07, 2021 8.830 8.940 8.700 8.790 1,494,169 -0.05(-0.57%)
Jan 06, 2021 8.650 8.980 8.620 8.840 2,497,417 +0.39(+4.62%)
Jan 05, 2021 8.290 8.600 8.290 8.450 1,297,454 +0.12(+1.44%)
Jan 04, 2021 8.640 8.750 8.130 8.330 1,672,236 -0.23(-2.69%)
Dec 31, 2020 8.560 8.560 8.560 846,314 +0.04(+0.47%)
Dec 30, 2020 8.520 8.690 8.490 8.520 846,314 +0.01(+0.12%)
Dec 29, 2020 8.700 8.775 8.460 8.510 924,371 -0.11(-1.28%)
Dec 28, 2020 8.600 8.810 8.540 8.620 1,326,901 +0.02(+0.23%)
Dec 24, 2020 8.600 8.690 8.415 8.600 359,300 +0.12(+1.42%)
Dec 23, 2020 8.640 8.780 8.475 8.480 897,314 -0.06(-0.70%)
Dec 22, 2020 8.670 8.695 8.460 8.540 1,009,376 -0.19(-2.18%)
Dec 21, 2020 8.400 8.730 8.350 8.730 1,600,915 +0.13(+1.51%)
Dec 18, 2020 9.040 9.130 8.600 8.600 5,204,700 -0.47(-5.18%)
Dec 17, 2020 9.120 9.185 8.985 9.070 1,662,354 +0.01(+0.11%)
Dec 16, 2020 9.310 9.340 9.040 9.060 1,595,270 -0.19(-2.05%)
Dec 15, 2020 8.940 9.330 8.840 9.250 1,480,112 +0.41(+4.64%)
Dec 14, 2020 9.020 9.210 8.815 8.840 942,525 +0.00(+0.00%)
Dec 11, 2020 8.880 8.980 8.720 8.840 1,836,100 -0.16(-1.78%)
Dec 10, 2020 8.870 9.085 8.870 9.000 2,001,027 +0.00(+0.00%)
Dec 09, 2020 9.180 9.190 8.960 9.000 1,611,600 +0.04(+0.45%)
Dec 08, 2020 8.870 9.100 8.860 8.960 1,974,752 -0.03(-0.33%)
Dec 07, 2020 9.190 9.245 8.990 8.990 1,147,853 -0.31(-3.33%)
Dec 04, 2020 9.090 9.315 9.050 9.300 1,061,800 +0.33(+3.68%)
Dec 03, 2020 8.730 9.110 8.642 8.970 2,353,243 +0.34(+3.94%)
Dec 02, 2020 8.400 8.695 8.270 8.630 988,797 +0.17(+2.01%)
Dec 01, 2020 8.290 8.540 8.290 8.460 1,904,046 +0.36(+4.44%)
Nov 30, 2020 8.350 8.440 8.030 8.100 1,501,457 -0.34(-4.03%)
Nov 27, 2020 8.590 8.670 8.380 8.440 424,300 -0.19(-2.20%)
Nov 25, 2020 8.810 8.820 8.515 8.630 1,198,100 -0.29(-3.25%)
Nov 24, 2020 8.730 9.110 8.690 8.920 3,097,581 +0.52(+6.19%)
Nov 23, 2020 8.270 8.650 8.210 8.400 1,500,002 +0.34(+4.22%)
Nov 20, 2020 7.930 8.125 7.880 8.060 1,290,700 +0.06(+0.75%)
Nov 19, 2020 7.860 8.120 7.820 8.000 1,980,052 +0.03(+0.38%)
Nov 18, 2020 8.180 8.400 7.970 7.970 1,489,818 -0.16(-1.97%)
Nov 17, 2020 7.950 8.275 7.850 8.130 2,090,637 -0.01(-0.12%)
Nov 16, 2020 8.110 8.380 7.900 8.140 2,261,090 +0.48(+6.27%)
Nov 13, 2020 7.180 7.745 7.180 7.660 1,522,600 +0.58(+8.19%)
Nov 12, 2020 7.250 7.335 6.990 7.080 1,107,484 -0.34(-4.58%)
Nov 11, 2020 7.600 7.600 7.180 7.420 1,133,939 -0.20(-2.62%)
Nov 10, 2020 7.170 7.760 7.000 7.620 3,669,055 +0.53(+7.48%)
Nov 09, 2020 6.220 7.370 5.990 7.090 2,457,235 +1.73(+32.28%)
Nov 06, 2020 5.570 5.630 5.245 5.360 1,086,800 -0.18(-3.25%)
Nov 05, 2020 5.620 5.740 5.515 5.540 819,187 -0.02(-0.36%)
Nov 04, 2020 5.560 5.595 5.375 5.560 2,330,830 -0.06(-1.07%)
Nov 03, 2020 5.820 5.890 5.530 5.620 2,061,341 +0.16(+2.93%)
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.