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 (%)
Jun 30, 2020 7.220 7.580 7.090 7.320 5,769,819 -0.01(-0.14%)
Jun 29, 2020 7.170 7.530 7.070 7.330 50,887,260 +0.30(+4.27%)
Jun 26, 2020 7.010 7.390 6.830 7.030 32,772,700 -0.09(-1.26%)
Jun 25, 2020 6.870 7.210 6.660 7.120 16,693,422 +0.71(+11.08%)
Jun 24, 2020 6.420 6.485 6.020 6.410 1,672,392 -0.15(-2.29%)
Jun 23, 2020 6.730 6.930 6.480 6.560 2,049,183 -0.04(-0.61%)
Jun 22, 2020 6.430 6.730 6.300 6.600 2,980,662 +0.13(+2.01%)
Jun 19, 2020 6.820 6.930 6.440 6.470 6,196,100 -0.34(-4.99%)
Jun 18, 2020 6.670 6.990 6.600 6.810 1,336,910 -0.03(-0.44%)
Jun 17, 2020 7.350 7.350 6.820 6.840 2,332,685 -0.51(-6.94%)
Jun 16, 2020 7.540 7.630 7.160 7.350 1,991,221 +0.35(+5.00%)
Jun 15, 2020 6.330 7.060 6.270 7.000 3,340,805 +0.24(+3.55%)
Jun 12, 2020 6.680 6.920 6.450 6.760 1,788,300 +0.49(+7.81%)
Jun 11, 2020 6.380 6.770 6.210 6.270 1,427,629 -0.78(-11.06%)
Jun 10, 2020 7.520 7.570 6.910 7.050 2,783,609 -0.59(-7.72%)
Jun 09, 2020 7.820 7.980 7.520 7.640 2,164,601 -0.52(-6.37%)
Jun 08, 2020 7.960 8.260 7.940 8.160 2,462,136 +0.36(+4.62%)
Jun 05, 2020 7.610 8.180 7.600 7.800 3,184,500 +0.72(+10.17%)
Jun 04, 2020 6.860 7.190 6.590 7.080 1,791,781 +0.21(+3.06%)
Jun 03, 2020 6.410 6.960 6.400 6.870 1,986,275 +0.65(+10.45%)
Jun 02, 2020 5.920 6.280 5.910 6.220 2,576,560 +0.39(+6.69%)
Jun 01, 2020 5.460 5.950 5.410 5.830 2,674,698 +0.41(+7.56%)
May 29, 2020 5.660 5.730 5.380 5.420 2,178,100 -0.36(-6.23%)
May 28, 2020 6.220 6.260 5.700 5.780 3,503,180 -0.25(-4.15%)
May 27, 2020 6.000 6.110 5.910 6.030 4,093,058 +0.24(+4.15%)
May 26, 2020 5.480 5.845 5.480 5.790 2,767,621 +0.55(+10.50%)
May 22, 2020 5.280 5.410 5.095 5.240 2,170,900 -0.01(-0.19%)
May 21, 2020 4.830 5.280 4.740 5.250 2,385,202 +0.40(+8.25%)
May 20, 2020 4.870 4.900 4.560 4.850 2,629,755 +0.05(+1.04%)
May 19, 2020 4.950 4.965 4.700 4.800 2,324,606 -0.11(-2.24%)
May 18, 2020 4.410 5.080 4.410 4.910 3,278,721 +0.69(+16.35%)
May 15, 2020 4.270 4.380 4.080 4.220 2,899,200 -0.26(-5.80%)
May 14, 2020 4.120 4.615 4.010 4.480 2,281,990 +0.28(+6.67%)
May 13, 2020 4.590 4.590 4.150 4.200 3,862,398 -0.42(-9.09%)
May 12, 2020 4.980 5.020 4.440 4.620 3,147,544 -0.33(-6.67%)
May 11, 2020 5.250 5.250 4.920 4.950 1,856,252 -0.41(-7.65%)
May 08, 2020 5.150 5.450 5.060 5.360 2,219,000 +0.22(+4.28%)
May 07, 2020 5.060 5.300 4.950 5.140 2,347,696 +0.14(+2.80%)
May 06, 2020 5.770 5.820 4.900 5.000 1,880,384 -0.68(-11.97%)
May 05, 2020 5.910 6.160 5.665 5.680 1,317,809 -0.13(-2.24%)
May 04, 2020 5.690 5.875 5.510 5.810 1,462,869 -0.09(-1.53%)
May 01, 2020 5.960 6.115 5.720 5.900 2,112,600 -0.30(-4.84%)
Apr 30, 2020 6.260 6.300 5.925 6.200 1,935,438 -0.18(-2.82%)
Apr 29, 2020 5.870 6.640 5.870 6.380 2,737,581 +0.70(+12.32%)
Apr 28, 2020 5.410 5.890 5.410 5.680 1,650,624 +0.47(+9.02%)
Apr 27, 2020 4.770 5.280 4.720 5.210 1,537,674 +0.46(+9.68%)
Apr 24, 2020 4.710 4.780 4.440 4.750 1,288,500 +0.07(+1.50%)
Apr 23, 2020 4.460 4.935 4.420 4.680 2,560,386 +0.22(+4.93%)
Apr 22, 2020 4.140 4.525 4.140 4.460 2,772,927 +0.14(+3.24%)
Apr 21, 2020 4.450 4.610 4.280 4.320 2,823,649 -0.29(-6.29%)
Apr 20, 2020 5.120 5.120 4.540 4.610 2,163,118 -0.55(-10.66%)
Apr 17, 2020 4.800 5.285 4.800 5.160 2,541,100 +0.54(+11.69%)
Apr 16, 2020 5.110 5.210 4.600 4.620 3,479,166 -0.50(-9.77%)
Apr 15, 2020 5.270 5.390 4.960 5.120 3,551,720 -0.38(-6.91%)
Apr 14, 2020 5.480 5.610 5.210 5.500 2,641,114 +0.19(+3.58%)
Apr 13, 2020 5.550 5.630 5.100 5.310 2,541,124 -0.18(-3.28%)
Apr 09, 2020 5.600 6.015 5.260 5.490 4,138,500 +0.15(+2.81%)
Apr 08, 2020 5.460 5.510 5.100 5.340 2,442,914 +0.00(+0.00%)
Apr 07, 2020 4.890 5.635 4.890 5.340 3,715,360 +0.52(+10.79%)
Apr 06, 2020 4.710 5.380 4.690 4.820 4,227,573 +0.20(+4.33%)
Apr 03, 2020 4.780 4.820 4.500 4.620 2,807,800 -0.19(-3.95%)
Apr 02, 2020 4.720 4.980 4.390 4.810 2,931,902 +0.08(+1.69%)
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.