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, 2020 9.735 9.847 9.389 9.772 3,576,607 -0.15(-1.51%)
Feb 27, 2020 10.29 10.42 9.893 9.921 4,661,922 -0.52(-5.00%)
Feb 26, 2020 10.77 10.78 10.43 10.44 2,667,211 -0.32(-2.95%)
Feb 25, 2020 11.24 11.27 10.66 10.76 1,924,937 -0.52(-4.63%)
Feb 24, 2020 11.26 11.49 11.23 11.28 1,839,551 -0.11(-0.98%)
Feb 21, 2020 11.28 11.43 11.27 11.40 1,253,558 +0.08(+0.74%)
Feb 20, 2020 11.06 11.39 11.05 11.31 2,894,399 +0.26(+2.36%)
Feb 19, 2020 11.67 11.67 10.99 11.05 4,913,189 -0.73(-6.18%)
Feb 18, 2020 11.88 11.95 11.76 11.78 2,709,685 -0.07(-0.63%)
Feb 14, 2020 11.62 11.86 11.55 11.85 1,095,524 +0.25(+2.17%)
Feb 13, 2020 11.49 11.64 11.49 11.60 1,166,549 +0.08(+0.73%)
Feb 12, 2020 11.58 11.58 11.44 11.52 1,292,619 -0.05(-0.40%)
Feb 11, 2020 11.81 11.82 11.55 11.56 1,712,169 -0.21(-1.75%)
Feb 10, 2020 11.58 11.79 11.53 11.77 1,812,731 +0.27(+2.35%)
Feb 07, 2020 11.56 11.63 11.49 11.50 1,393,593 -0.07(-0.56%)
Feb 06, 2020 11.67 11.69 11.55 11.56 1,535,224 -0.06(-0.48%)
Feb 05, 2020 11.56 11.67 11.54 11.62 1,550,552 +0.05(+0.40%)
Feb 04, 2020 11.51 11.68 11.42 11.57 1,988,634 +0.10(+0.89%)
Feb 03, 2020 11.39 11.55 11.33 11.47 1,291,772 +0.13(+1.15%)
Jan 31, 2020 11.44 11.46 11.26 11.34 2,604,509 -0.12(-1.06%)
Jan 30, 2020 11.83 11.89 11.37 11.46 2,415,254 -0.40(-3.38%)
Jan 29, 2020 12.06 12.06 11.83 11.86 1,407,166 -0.15(-1.24%)
Jan 28, 2020 12.08 12.11 11.97 12.01 1,485,006 -0.06(-0.46%)
Jan 27, 2020 12.19 12.19 12.02 12.07 1,351,014 -0.16(-1.30%)
Jan 24, 2020 12.37 12.37 12.16 12.23 1,171,166 -0.13(-1.06%)
Jan 23, 2020 12.41 12.44 12.32 12.36 1,805,573 -0.07(-0.60%)
Jan 22, 2020 12.45 12.49 12.33 12.43 1,257,376 +0.03(+0.23%)
Jan 21, 2020 12.28 12.43 12.24 12.40 1,643,826 +0.16(+1.30%)
Jan 17, 2020 12.29 12.30 12.20 12.25 1,181,988 -0.04(-0.30%)
Jan 16, 2020 12.25 12.35 12.20 12.28 1,366,633 +0.08(+0.69%)
Jan 15, 2020 12.09 12.22 12.01 12.20 1,890,479 +0.13(+1.08%)
Jan 14, 2020 11.98 12.07 11.90 12.07 1,900,725 +0.07(+0.62%)
Jan 13, 2020 11.97 12.03 11.91 11.99 2,850,538 +0.02(+0.16%)
Jan 10, 2020 11.91 12.02 11.86 11.97 1,830,088 +0.07(+0.63%)
Jan 09, 2020 12.03 12.04 11.83 11.90 3,065,200 -0.10(-0.86%)
Jan 08, 2020 12.11 12.12 11.95 12.00 2,148,299 -0.06(-0.46%)
Jan 07, 2020 12.16 12.20 11.98 12.06 2,766,367 -0.17(-1.37%)
Jan 06, 2020 12.16 12.30 12.11 12.23 2,176,378 +0.03(+0.23%)
Jan 03, 2020 12.07 12.22 12.05 12.20 1,844,660 +0.05(+0.38%)
Jan 02, 2020 12.53 12.55 12.11 12.15 1,495,507 -0.35(-2.84%)
Dec 31, 2019 12.41 12.55 12.38 12.51 1,938,730 +0.07(+0.60%)
Dec 30, 2019 12.35 12.44 12.31 12.43 2,058,340 +0.06(+0.45%)
Dec 27, 2019 12.39 12.42 12.35 12.38 1,051,168 +0.03(+0.23%)
Dec 26, 2019 12.24 12.40 12.24 12.35 1,411,992 +0.15(+1.22%)
Dec 24, 2019 12.30 12.30 12.20 12.20 948,633 -0.02(-0.19%)
Dec 23, 2019 12.30 12.32 12.20 12.22 1,687,650 -0.03(-0.23%)
Dec 20, 2019 12.35 12.37 12.23 12.25 2,198,582 -0.08(-0.67%)
Dec 19, 2019 12.24 12.33 12.18 12.33 1,570,082 +0.15(+1.21%)
Dec 18, 2019 12.08 12.27 12.06 12.18 3,159,854 +0.15(+1.23%)
Dec 17, 2019 12.21 12.23 11.97 12.04 6,829,269 -0.15(-1.21%)
Dec 16, 2019 12.07 12.22 11.99 12.18 2,657,979 +0.11(+0.92%)
Dec 13, 2019 12.28 12.34 11.97 12.07 3,912,943 -0.18(-1.43%)
Dec 12, 2019 12.53 12.60 12.23 12.25 3,427,075 -0.26(-2.06%)
Dec 11, 2019 12.77 12.77 12.49 12.51 2,380,309 -0.20(-1.59%)
Dec 10, 2019 12.80 12.87 12.68 12.71 1,694,818 -0.08(-0.65%)
Dec 09, 2019 12.79 12.84 12.67 12.79 2,509,327 -0.01(-0.07%)
Dec 06, 2019 12.90 12.91 12.76 12.80 3,256,971 -0.02(-0.14%)
Dec 05, 2019 12.92 12.99 12.75 12.82 1,667,250 -0.12(-0.93%)
Dec 04, 2019 12.84 13.01 12.81 12.94 1,561,788 +0.07(+0.57%)
Dec 03, 2019 12.80 12.95 12.77 12.87 1,318,771 +0.04(+0.29%)
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.