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 28, 2019 11.04 11.17 10.96 11.02 2,101,995 -0.04(-0.32%)
Feb 27, 2019 11.08 11.08 10.90 11.05 1,122,807 -0.05(-0.48%)
Feb 26, 2019 11.12 11.16 11.00 11.11 1,277,262 +0.02(+0.16%)
Feb 25, 2019 11.20 11.25 11.09 11.09 1,212,963 -0.11(-1.03%)
Feb 22, 2019 11.16 11.31 11.13 11.20 1,627,860 +0.05(+0.48%)
Feb 21, 2019 11.10 11.15 10.96 11.15 1,940,869 +0.00(+0.00%)
Feb 20, 2019 11.29 11.29 11.02 11.15 1,937,955 -0.13(-1.18%)
Feb 19, 2019 11.24 11.34 11.20 11.28 2,193,986 +0.00(+0.00%)
Feb 15, 2019 11.30 11.40 11.23 11.28 2,671,749 +0.01(+0.08%)
Feb 14, 2019 11.33 11.35 11.21 11.27 1,932,863 -0.06(-0.55%)
Feb 13, 2019 11.57 11.61 11.28 11.34 2,840,296 -0.27(-2.29%)
Feb 12, 2019 11.75 11.79 11.59 11.60 1,681,491 -0.15(-1.28%)
Feb 11, 2019 11.66 11.79 11.64 11.75 1,293,358 +0.11(+0.91%)
Feb 08, 2019 11.57 11.68 11.53 11.65 1,884,563 +0.04(+0.38%)
Feb 07, 2019 11.33 11.64 11.27 11.60 1,582,610 +0.24(+2.10%)
Feb 06, 2019 11.35 11.38 11.28 11.36 1,268,592 -0.02(-0.16%)
Feb 05, 2019 11.32 11.38 11.20 11.38 1,163,079 +0.07(+0.63%)
Feb 04, 2019 11.23 11.33 11.16 11.31 1,370,715 +0.08(+0.71%)
Feb 01, 2019 11.20 11.33 10.96 11.23 1,716,066 +0.05(+0.48%)
Jan 31, 2019 11.16 11.27 11.05 11.18 3,467,435 -0.01(-0.08%)
Jan 30, 2019 11.05 11.26 11.02 11.19 2,329,008 +0.18(+1.61%)
Jan 29, 2019 10.83 11.04 10.83 11.01 2,567,731 +0.20(+1.88%)
Jan 28, 2019 10.60 10.93 10.57 10.81 2,748,949 +0.22(+2.09%)
Jan 25, 2019 10.46 10.59 10.44 10.58 2,360,086 +0.18(+1.70%)
Jan 24, 2019 10.36 10.43 10.29 10.41 1,190,552 +0.06(+0.60%)
Jan 23, 2019 10.43 10.50 10.25 10.35 1,687,370 -0.07(-0.68%)
Jan 22, 2019 10.51 10.53 10.32 10.42 1,301,889 -0.12(-1.17%)
Jan 18, 2019 10.49 10.56 10.44 10.54 1,286,569 +0.04(+0.42%)
Jan 17, 2019 10.54 10.62 10.46 10.50 1,192,833 -0.04(-0.42%)
Jan 16, 2019 10.49 10.59 10.44 10.54 758,399 +0.08(+0.76%)
Jan 15, 2019 10.31 10.47 10.25 10.46 1,573,516 +0.20(+1.98%)
Jan 14, 2019 10.30 10.34 10.21 10.26 1,222,625 -0.06(-0.60%)
Jan 11, 2019 10.36 10.42 10.25 10.32 2,192,042 -0.04(-0.43%)
Jan 10, 2019 10.28 10.42 10.25 10.36 1,494,294 +0.02(+0.17%)
Jan 09, 2019 10.36 10.37 10.21 10.35 1,995,550 +0.04(+0.34%)
Jan 08, 2019 10.02 10.40 9.975 10.31 3,340,945 +0.40(+4.01%)
Jan 07, 2019 9.674 10.01 9.648 9.913 2,466,408 +0.26(+2.66%)
Jan 04, 2019 9.595 9.771 9.555 9.656 2,806,773 +0.16(+1.68%)
Jan 03, 2019 9.391 9.679 9.391 9.497 2,446,254 +0.11(+1.13%)
Jan 02, 2019 9.471 9.511 9.351 9.391 1,863,624 -0.20(-2.12%)
Dec 31, 2018 9.718 9.763 9.427 9.595 2,008,618 -0.10(-1.00%)
Dec 28, 2018 9.816 9.913 9.617 9.692 1,714,596 -0.04(-0.45%)
Dec 27, 2018 9.674 9.745 9.418 9.736 1,818,846 -0.08(-0.81%)
Dec 26, 2018 9.453 9.842 9.356 9.816 2,421,121 +0.46(+4.87%)
Dec 24, 2018 9.595 9.656 9.360 9.360 1,800,117 -0.29(-2.98%)
Dec 21, 2018 9.717 9.926 9.595 9.647 3,983,734 -0.02(-0.18%)
Dec 20, 2018 9.926 9.934 9.582 9.664 3,339,157 -0.30(-2.97%)
Dec 19, 2018 10.27 10.29 9.926 9.960 2,166,806 -0.29(-2.80%)
Dec 18, 2018 10.27 10.37 10.20 10.25 2,086,716 +0.03(+0.34%)
Dec 17, 2018 10.94 10.99 10.14 10.21 2,856,510 -0.71(-6.46%)
Dec 14, 2018 10.77 10.94 10.77 10.92 1,151,073 +0.07(+0.64%)
Dec 13, 2018 10.82 11.00 10.82 10.85 1,390,018 +0.02(+0.16%)
Dec 12, 2018 11.17 11.17 10.78 10.83 1,407,932 -0.25(-2.28%)
Dec 11, 2018 11.16 11.21 11.08 11.08 1,381,209 -0.04(-0.39%)
Dec 10, 2018 11.20 11.22 10.93 11.13 2,618,868 -0.03(-0.31%)
Dec 07, 2018 11.14 11.29 11.10 11.16 3,696,023 -0.03(-0.31%)
Dec 06, 2018 10.65 11.21 10.56 11.20 3,136,262 +0.52(+4.89%)
Dec 04, 2018 10.99 10.99 10.67 10.67 1,847,782 -0.30(-2.70%)
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.