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 (%)
Jul 31, 2020 6.450 6.490 6.150 6.360 1,594,800 -0.13(-2.00%)
Jul 30, 2020 6.430 6.510 6.230 6.490 1,411,767 -0.13(-1.96%)
Jul 29, 2020 6.470 6.620 6.260 6.620 1,934,578 +0.16(+2.48%)
Jul 28, 2020 5.990 6.515 5.980 6.460 2,438,311 +0.40(+6.60%)
Jul 27, 2020 5.850 6.090 5.832 6.060 2,034,971 -0.06(-0.98%)
Jul 24, 2020 6.320 6.390 6.105 6.120 2,072,500 -0.26(-4.08%)
Jul 23, 2020 6.440 6.530 6.180 6.380 1,672,197 -0.14(-2.15%)
Jul 22, 2020 6.260 6.570 6.200 6.520 2,192,479 +0.17(+2.68%)
Jul 21, 2020 6.340 6.440 6.260 6.350 2,599,993 +0.08(+1.28%)
Jul 20, 2020 6.340 6.375 6.080 6.270 1,954,756 -0.11(-1.72%)
Jul 17, 2020 6.500 6.500 6.210 6.380 1,872,800 -0.09(-1.39%)
Jul 16, 2020 6.510 6.540 6.320 6.470 1,818,046 -0.10(-1.52%)
Jul 15, 2020 6.510 6.630 6.390 6.570 2,600,854 +0.28(+4.45%)
Jul 14, 2020 6.420 6.530 6.195 6.290 2,255,219 -0.17(-2.63%)
Jul 13, 2020 6.750 6.750 6.250 6.460 2,856,869 -0.20(-3.00%)
Jul 10, 2020 6.370 6.670 6.360 6.660 2,273,200 +0.29(+4.55%)
Jul 09, 2020 6.590 6.710 6.305 6.370 2,843,235 -0.30(-4.50%)
Jul 08, 2020 6.800 6.855 6.535 6.670 2,709,045 -0.19(-2.77%)
Jul 07, 2020 7.030 7.030 6.810 6.860 3,342,048 -0.31(-4.32%)
Jul 06, 2020 7.400 7.430 7.060 7.170 2,286,183 +0.02(+0.28%)
Jul 02, 2020 7.490 7.695 7.080 7.150 2,943,600 -0.06(-0.83%)
Jul 01, 2020 7.300 7.540 7.210 7.210 3,580,737 -0.11(-1.50%)
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%)
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.