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 (%)
Oct 31, 2016 12.10 12.25 12.01 12.23 1,538,128 +0.20(+1.63%)
Oct 28, 2016 11.96 12.07 11.95 12.03 1,827,965 +0.08(+0.66%)
Oct 27, 2016 12.18 12.18 11.92 11.96 2,104,734 -0.23(-1.87%)
Oct 26, 2016 12.28 12.32 12.11 12.18 1,771,047 -0.17(-1.40%)
Oct 25, 2016 12.42 12.48 12.29 12.36 2,588,692 -0.09(-0.76%)
Oct 24, 2016 12.47 12.54 12.38 12.45 1,824,751 +0.05(+0.44%)
Oct 21, 2016 12.36 12.42 12.34 12.40 1,334,063 -0.02(-0.19%)
Oct 20, 2016 12.47 12.54 12.36 12.42 1,602,204 -0.09(-0.69%)
Oct 19, 2016 12.50 12.53 12.44 12.51 2,723,518 -0.04(-0.31%)
Oct 18, 2016 12.62 12.62 12.51 12.54 4,140,973 +0.06(+0.44%)
Oct 17, 2016 12.56 12.65 12.48 12.49 1,525,574 -0.07(-0.56%)
Oct 14, 2016 12.64 12.70 12.56 12.56 1,569,204 -0.09(-0.68%)
Oct 13, 2016 12.43 12.73 12.43 12.65 4,626,077 +0.13(+1.07%)
Oct 12, 2016 12.49 12.59 12.46 12.51 2,391,151 +0.05(+0.44%)
Oct 11, 2016 12.54 12.63 12.38 12.46 1,288,633 -0.19(-1.49%)
Oct 10, 2016 12.55 12.69 12.53 12.65 942,552 +0.09(+0.69%)
Oct 07, 2016 12.65 12.83 12.45 12.56 1,971,204 -0.02(-0.19%)
Oct 06, 2016 12.57 12.68 12.47 12.58 2,295,068 -0.07(-0.56%)
Oct 05, 2016 12.94 13.00 12.62 12.65 2,238,493 -0.22(-1.71%)
Oct 04, 2016 12.91 12.97 12.76 12.87 3,407,154 -0.06(-0.43%)
Oct 03, 2016 13.33 13.33 12.91 12.93 2,573,651 -0.27(-2.02%)
Sep 30, 2016 13.26 13.32 13.13 13.20 3,023,441 +0.00(+0.00%)
Sep 29, 2016 13.23 13.29 13.10 13.20 1,186,640 -0.12(-0.89%)
Sep 28, 2016 13.28 13.33 13.21 13.31 710,464 +0.08(+0.59%)
Sep 27, 2016 13.47 13.53 13.20 13.24 1,817,420 -0.23(-1.69%)
Sep 26, 2016 13.49 13.60 13.46 13.46 2,258,699 -0.11(-0.81%)
Sep 23, 2016 13.42 13.63 13.34 13.57 3,040,062 +0.13(+0.99%)
Sep 22, 2016 13.15 13.46 13.14 13.44 2,765,954 +0.40(+3.05%)
Sep 21, 2016 12.88 13.05 12.69 13.04 1,595,119 +0.15(+1.15%)
Sep 20, 2016 13.01 13.04 12.85 12.90 1,475,429 -0.03(-0.24%)
Sep 19, 2016 12.83 12.93 12.78 12.93 1,131,511 +0.10(+0.79%)
Sep 16, 2016 12.74 12.86 12.67 12.83 1,892,648 +0.06(+0.49%)
Sep 15, 2016 12.72 12.85 12.70 12.76 1,369,071 -0.01(-0.06%)
Sep 14, 2016 12.74 12.83 12.69 12.77 861,029 +0.05(+0.43%)
Sep 13, 2016 12.90 13.02 12.72 12.72 1,461,279 -0.27(-2.10%)
Sep 12, 2016 12.86 13.08 12.86 12.99 1,859,360 +0.05(+0.42%)
Sep 09, 2016 13.28 13.31 12.84 12.93 1,460,259 -0.51(-3.76%)
Sep 08, 2016 13.56 13.58 13.40 13.44 1,138,928 -0.22(-1.59%)
Sep 07, 2016 13.45 13.67 13.37 13.66 2,207,738 +0.23(+1.68%)
Sep 06, 2016 13.34 13.43 13.28 13.43 1,175,187 +0.09(+0.70%)
Sep 02, 2016 13.28 13.34 13.34 13.34 828,793 +0.12(+0.94%)
Sep 01, 2016 13.21 13.28 13.14 13.21 975,623 -0.01(-0.06%)
Aug 31, 2016 13.15 13.23 13.07 13.22 1,906,070 +0.09(+0.71%)
Aug 30, 2016 13.22 13.22 13.00 13.13 867,107 -0.05(-0.41%)
Aug 29, 2016 13.12 13.24 13.10 13.18 781,102 +0.10(+0.77%)
Aug 26, 2016 13.19 13.29 13.00 13.08 1,417,905 -0.07(-0.53%)
Aug 25, 2016 13.09 13.22 13.09 13.15 1,155,688 +0.05(+0.36%)
Aug 24, 2016 12.98 13.13 12.87 13.11 2,553,935 +0.12(+0.96%)
Aug 23, 2016 12.93 13.00 12.92 12.98 1,134,912 +0.08(+0.60%)
Aug 22, 2016 12.88 12.93 12.83 12.90 706,818 +0.07(+0.55%)
Aug 19, 2016 12.86 12.89 12.78 12.83 914,015 -0.07(-0.54%)
Aug 18, 2016 12.80 12.92 12.79 12.90 1,081,993 +0.06(+0.48%)
Aug 17, 2016 12.86 12.90 12.69 12.84 1,313,117 +0.02(+0.18%)
Aug 16, 2016 13.00 13.06 12.79 12.82 1,635,278 -0.23(-1.73%)
Aug 15, 2016 13.20 13.29 13.04 13.04 1,703,251 -0.16(-1.18%)
Aug 12, 2016 13.21 13.42 13.19 13.20 1,331,807 +0.01(+0.06%)
Aug 11, 2016 13.60 13.60 13.13 13.19 3,365,594 -0.38(-2.81%)
Aug 10, 2016 13.49 13.58 13.44 13.57 1,667,986 +0.12(+0.87%)
Aug 09, 2016 13.39 13.48 13.31 13.46 1,157,754 +0.05(+0.41%)
Aug 08, 2016 13.30 13.42 13.24 13.40 1,382,102 +0.10(+0.76%)
Aug 05, 2016 13.51 13.51 13.28 13.30 2,443,527 -0.21(-1.55%)
Aug 04, 2016 13.57 13.58 13.47 13.51 1,419,026 +0.00(+0.00%)
Aug 03, 2016 13.68 13.68 13.32 13.51 2,479,058 -0.17(-1.25%)
Aug 02, 2016 13.77 13.82 13.63 13.68 1,426,530 -0.12(-0.85%)
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.