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 6.227 6.265 5.937 6.140 1,651,983 -0.13(-2.00%)
Jul 30, 2020 6.207 6.285 6.014 6.265 1,462,387 -0.13(-1.96%)
Jul 29, 2020 6.246 6.391 6.043 6.391 2,003,944 +0.15(+2.48%)
Jul 28, 2020 5.783 6.289 5.773 6.236 2,525,739 +0.39(+6.60%)
Jul 27, 2020 5.647 5.879 5.631 5.850 2,107,937 -0.06(-0.98%)
Jul 24, 2020 6.101 6.169 5.894 5.908 2,146,811 -0.25(-4.08%)
Jul 23, 2020 6.217 6.304 5.966 6.159 1,732,155 -0.14(-2.15%)
Jul 22, 2020 6.043 6.343 5.985 6.294 2,271,092 +0.16(+2.68%)
Jul 21, 2020 6.121 6.217 6.043 6.130 2,693,218 +0.08(+1.28%)
Jul 20, 2020 6.121 6.154 5.870 6.053 2,024,845 -0.11(-1.72%)
Jul 17, 2020 6.275 6.275 5.995 6.159 1,939,951 -0.09(-1.39%)
Jul 16, 2020 6.285 6.314 6.101 6.246 1,883,234 -0.10(-1.52%)
Jul 15, 2020 6.285 6.401 6.169 6.343 2,694,110 +0.27(+4.45%)
Jul 14, 2020 6.198 6.304 5.981 6.072 2,336,082 -0.16(-2.63%)
Jul 13, 2020 6.516 6.516 6.034 6.236 2,959,305 -0.19(-3.00%)
Jul 10, 2020 6.149 6.439 6.140 6.429 2,354,708 +0.28(+4.55%)
Jul 09, 2020 6.362 6.478 6.087 6.149 2,945,182 -0.29(-4.50%)
Jul 08, 2020 6.565 6.618 6.309 6.439 2,806,180 -0.18(-2.77%)
Jul 07, 2020 6.787 6.787 6.574 6.623 3,461,880 -0.30(-4.32%)
Jul 06, 2020 7.144 7.173 6.816 6.922 2,368,156 +0.02(+0.28%)
Jul 02, 2020 7.231 7.429 6.835 6.902 3,049,146 -0.06(-0.83%)
Jul 01, 2020 7.047 7.279 6.960 6.960 3,709,128 -0.11(-1.50%)
Jun 30, 2020 6.970 7.318 6.845 7.067 5,976,702 -0.01(-0.14%)
Jun 29, 2020 6.922 7.269 6.825 7.076 52,711,876 +0.29(+4.27%)
Jun 26, 2020 6.767 7.134 6.594 6.787 33,947,800 -0.09(-1.26%)
Jun 25, 2020 6.632 6.960 6.429 6.874 17,291,982 +0.69(+11.08%)
Jun 24, 2020 6.198 6.261 5.812 6.188 1,732,357 -0.14(-2.29%)
Jun 23, 2020 6.497 6.690 6.256 6.333 2,122,658 -0.04(-0.61%)
Jun 22, 2020 6.207 6.497 6.082 6.372 3,087,536 +0.13(+2.01%)
Jun 19, 2020 6.584 6.690 6.217 6.246 6,418,268 -0.33(-4.99%)
Jun 18, 2020 6.439 6.748 6.372 6.574 1,384,846 -0.03(-0.44%)
Jun 17, 2020 7.096 7.096 6.584 6.603 2,416,326 -0.49(-6.94%)
Jun 16, 2020 7.279 7.366 6.912 7.096 2,062,618 +0.34(+5.00%)
Jun 15, 2020 6.111 6.816 6.053 6.758 3,460,593 +0.23(+3.55%)
Jun 12, 2020 6.449 6.680 6.227 6.526 1,852,421 +0.47(+7.82%)
Jun 11, 2020 6.159 6.536 5.995 6.053 1,478,818 -0.75(-11.06%)
Jun 10, 2020 7.260 7.308 6.671 6.806 2,883,418 -0.57(-7.72%)
Jun 09, 2020 7.549 7.704 7.260 7.376 2,242,215 -0.50(-6.37%)
Jun 08, 2020 7.684 7.974 7.665 7.878 2,550,418 +0.35(+4.62%)
Jun 05, 2020 7.347 7.897 7.337 7.530 3,298,683 +0.70(+10.17%)
Jun 04, 2020 6.623 6.941 6.362 6.835 1,856,027 +0.20(+3.06%)
Jun 03, 2020 6.188 6.719 6.178 6.632 2,057,495 +0.63(+10.45%)
Jun 02, 2020 5.715 6.063 5.705 6.005 2,668,945 +0.38(+6.69%)
Jun 01, 2020 5.271 5.744 5.223 5.628 2,770,602 +0.40(+7.56%)
May 29, 2020 5.464 5.532 5.194 5.232 2,256,198 -0.35(-6.23%)
May 28, 2020 6.005 6.043 5.503 5.580 3,628,790 -0.24(-4.15%)
May 27, 2020 5.792 5.899 5.705 5.821 4,239,819 +0.23(+4.15%)
May 26, 2020 5.290 5.643 5.290 5.590 2,866,857 +0.53(+10.50%)
May 22, 2020 5.097 5.223 4.919 5.059 2,248,740 -0.01(-0.19%)
May 21, 2020 4.663 5.097 4.576 5.068 2,470,726 +0.39(+8.25%)
May 20, 2020 4.701 4.730 4.402 4.682 2,724,047 +0.05(+1.04%)
May 19, 2020 4.779 4.793 4.537 4.634 2,407,957 -0.11(-2.24%)
May 18, 2020 4.257 4.904 4.257 4.740 3,396,283 +0.67(+16.35%)
May 15, 2020 4.122 4.228 3.939 4.074 3,003,154 -0.25(-5.80%)
May 14, 2020 3.977 4.455 3.871 4.325 2,363,813 +0.27(+6.67%)
May 13, 2020 4.431 4.431 4.006 4.055 4,000,888 -0.41(-9.09%)
May 12, 2020 4.808 4.846 4.286 4.460 3,260,402 -0.32(-6.67%)
May 11, 2020 5.068 5.068 4.750 4.779 1,922,809 -0.40(-7.65%)
May 08, 2020 4.972 5.261 4.885 5.174 2,298,564 +0.21(+4.28%)
May 07, 2020 4.885 5.117 4.779 4.962 2,431,875 +0.14(+2.80%)
May 06, 2020 5.570 5.619 4.730 4.827 1,947,807 -0.66(-11.97%)
May 05, 2020 5.705 5.947 5.469 5.483 1,365,060 -0.13(-2.24%)
May 04, 2020 5.493 5.672 5.319 5.609 1,515,321 -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.