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 (%)
Feb 29, 2016 14.68 15.00 14.62 14.69 1,795,052 +0.03(+0.20%)
Feb 26, 2016 14.86 14.95 14.65 14.66 1,408,496 -0.21(-1.41%)
Feb 25, 2016 14.30 14.94 14.16 14.87 1,861,863 +0.71(+5.01%)
Feb 24, 2016 14.16 14.24 14.08 14.16 1,069,706 -0.04(-0.28%)
Feb 23, 2016 14.18 14.30 14.10 14.20 1,175,398 -0.06(-0.42%)
Feb 22, 2016 14.32 14.54 14.25 14.26 884,123 +0.04(+0.28%)
Feb 19, 2016 14.22 14.29 14.02 14.22 1,048,965 -0.04(-0.28%)
Feb 18, 2016 14.42 14.44 14.16 14.26 2,761,254 -0.12(-0.83%)
Feb 17, 2016 14.62 14.93 14.37 14.38 2,168,121 -0.43(-2.90%)
Feb 16, 2016 14.39 14.82 14.39 14.81 1,186,457 +0.15(+1.02%)
Feb 12, 2016 14.57 14.66 14.66 14.66 1,096,400 +0.09(+0.62%)
Feb 11, 2016 14.60 14.73 14.54 14.57 1,115,674 -0.29(-1.95%)
Feb 10, 2016 14.99 15.13 14.86 14.86 1,027,982 -0.04(-0.27%)
Feb 09, 2016 14.88 15.07 14.80 14.90 1,678,979 -0.13(-0.86%)
Feb 08, 2016 15.38 15.38 14.86 15.03 1,320,293 -0.45(-2.91%)
Feb 05, 2016 15.58 15.76 15.47 15.48 1,353,825 -0.14(-0.90%)
Feb 04, 2016 15.90 15.94 15.60 15.62 1,015,503 -0.29(-1.82%)
Feb 03, 2016 15.65 16.08 15.62 15.91 2,236,776 +0.20(+1.27%)
Feb 02, 2016 15.87 15.87 15.63 15.71 1,421,895 -0.18(-1.13%)
Feb 01, 2016 15.45 15.99 15.32 15.89 1,899,250 +0.38(+2.45%)
Jan 29, 2016 15.19 15.53 14.97 15.51 1,707,381 +0.42(+2.78%)
Jan 28, 2016 15.02 15.26 14.97 15.09 1,268,785 +0.14(+0.94%)
Jan 27, 2016 15.21 15.23 14.89 14.95 885,946 -0.30(-1.97%)
Jan 26, 2016 15.01 15.26 14.96 15.25 1,634,418 +0.33(+2.21%)
Jan 25, 2016 15.02 15.23 14.92 14.92 974,433 -0.11(-0.73%)
Jan 22, 2016 14.67 15.09 14.62 15.03 1,679,937 +0.53(+3.66%)
Jan 21, 2016 14.73 14.83 14.48 14.50 2,186,236 -0.10(-0.68%)
Jan 20, 2016 14.77 14.83 14.32 14.60 1,116,672 -0.27(-1.82%)
Jan 19, 2016 14.78 15.00 14.60 14.87 1,680,267 +0.47(+3.26%)
Jan 15, 2016 14.54 14.40 14.40 14.40 1,921,100 -0.18(-1.23%)
Jan 14, 2016 14.68 14.76 14.57 14.58 1,412,376 -0.07(-0.48%)
Jan 13, 2016 14.69 14.82 14.63 14.65 2,518,103 -0.03(-0.20%)
Jan 12, 2016 14.80 14.80 14.51 14.68 1,818,229 -0.06(-0.41%)
Jan 11, 2016 14.69 14.78 14.57 14.74 1,199,635 +0.09(+0.61%)
Jan 08, 2016 14.96 15.03 14.63 14.65 871,272 -0.26(-1.74%)
Jan 07, 2016 15.10 15.19 14.91 14.91 1,389,822 -0.40(-2.61%)
Jan 06, 2016 15.03 15.32 15.03 15.31 1,477,545 +0.16(+1.06%)
Jan 05, 2016 14.74 15.16 14.66 15.15 1,487,832 +0.51(+3.48%)
Jan 04, 2016 14.74 14.75 14.56 14.64 1,049,115 -0.13(-0.88%)
Dec 31, 2015 14.89 14.77 14.77 14.77 755,500 -0.12(-0.81%)
Dec 30, 2015 14.92 14.99 14.85 14.89 414,543 -0.05(-0.33%)
Dec 29, 2015 14.82 14.97 14.80 14.94 680,718 +0.17(+1.15%)
Dec 28, 2015 14.77 14.79 14.56 14.77 792,224 -0.01(-0.07%)
Dec 24, 2015 14.85 14.78 14.78 14.78 251,900 -0.06(-0.40%)
Dec 23, 2015 14.67 14.84 14.56 14.84 669,303 +0.21(+1.44%)
Dec 22, 2015 14.39 14.72 14.39 14.63 2,616,811 +0.21(+1.46%)
Dec 21, 2015 14.44 14.52 14.26 14.42 825,508 -0.15(-1.03%)
Dec 18, 2015 14.63 14.69 14.51 14.57 2,040,180 -0.09(-0.61%)
Dec 17, 2015 14.73 14.78 14.49 14.66 3,540,226 -0.07(-0.48%)
Dec 16, 2015 14.58 14.77 14.49 14.73 935,638 +0.22(+1.52%)
Dec 15, 2015 14.43 14.61 14.21 14.51 1,641,646 +0.10(+0.69%)
Dec 14, 2015 14.41 14.50 14.23 14.41 1,052,439 -0.09(-0.62%)
Dec 11, 2015 14.42 14.61 14.39 14.50 654,233 -0.01(-0.07%)
Dec 10, 2015 14.71 14.85 14.48 14.51 744,557 -0.18(-1.23%)
Dec 09, 2015 14.69 14.84 14.58 14.69 714,656 -0.07(-0.47%)
Dec 08, 2015 14.75 14.89 14.68 14.76 580,721 -0.06(-0.40%)
Dec 07, 2015 14.90 14.96 14.72 14.82 546,768 -0.11(-0.74%)
Dec 04, 2015 14.82 15.03 14.75 14.93 1,608,331 +0.10(+0.67%)
Dec 03, 2015 15.21 15.26 14.82 14.83 1,745,186 -0.43(-2.82%)
Dec 02, 2015 15.51 15.60 15.24 15.26 1,088,928 -0.31(-1.99%)
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.