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 (%)
Sep 29, 2017 10.84 10.94 10.78 10.84 1,274,148 -0.02(-0.15%)
Sep 28, 2017 10.71 10.86 10.71 10.85 1,827,062 +0.13(+1.23%)
Sep 27, 2017 10.91 10.92 10.65 10.72 1,832,440 -0.22(-2.04%)
Sep 26, 2017 10.82 10.97 10.78 10.95 1,545,248 +0.16(+1.45%)
Sep 25, 2017 10.57 10.81 10.57 10.79 2,858,182 +0.24(+2.23%)
Sep 22, 2017 10.50 10.60 10.47 10.55 3,048,080 +0.02(+0.23%)
Sep 21, 2017 10.66 10.74 10.53 10.53 1,444,565 -0.13(-1.22%)
Sep 20, 2017 10.76 10.82 10.62 10.66 889,439 -0.13(-1.21%)
Sep 19, 2017 10.94 10.94 10.76 10.79 1,733,360 -0.15(-1.42%)
Sep 18, 2017 11.11 11.13 10.91 10.94 1,351,277 -0.18(-1.61%)
Sep 15, 2017 11.12 11.17 11.04 11.12 4,613,314 +0.02(+0.15%)
Sep 14, 2017 10.87 11.11 10.87 11.11 1,752,442 +0.20(+1.87%)
Sep 13, 2017 10.97 11.02 10.84 10.90 1,448,979 -0.06(-0.52%)
Sep 12, 2017 11.23 10.91 10.96 1,263,855 -0.13(-1.18%)
Sep 11, 2017 11.07 11.17 11.03 11.09 1,602,290 +0.05(+0.44%)
Sep 08, 2017 11.10 11.15 11.00 11.04 939,918 -0.09(-0.81%)
Sep 07, 2017 11.12 11.18 11.00 11.13 2,019,598 +0.05(+0.44%)
Sep 06, 2017 10.93 11.14 10.93 11.08 1,839,349 +0.17(+1.57%)
Sep 05, 2017 10.92 10.98 10.82 10.91 1,822,400 +0.00(+0.00%)
Sep 01, 2017 10.85 10.99 10.77 10.91 1,953,336 +0.05(+0.45%)
Aug 31, 2017 10.78 10.88 10.70 10.86 3,476,528 +0.12(+1.14%)
Aug 30, 2017 10.57 10.76 10.48 10.74 2,735,385 +0.17(+1.62%)
Aug 29, 2017 10.63 10.72 10.55 10.57 1,560,654 -0.08(-0.77%)
Aug 28, 2017 10.90 10.94 10.64 10.65 1,444,814 -0.26(-2.39%)
Aug 25, 2017 10.80 10.95 10.74 10.91 1,972,923 +0.17(+1.59%)
Aug 24, 2017 10.80 11.00 10.71 10.74 2,696,473 -0.01(-0.08%)
Aug 23, 2017 10.67 10.79 10.62 10.75 1,112,776 +0.10(+0.92%)
Aug 22, 2017 10.77 10.83 10.65 10.65 1,197,010 -0.13(-1.21%)
Aug 21, 2017 10.67 10.81 10.61 10.78 1,936,396 +0.12(+1.15%)
Aug 18, 2017 10.65 10.67 10.47 10.66 1,712,092 -0.02(-0.23%)
Aug 17, 2017 10.67 10.76 10.63 10.68 1,426,251 -0.02(-0.15%)
Aug 16, 2017 10.69 10.78 10.62 10.70 1,300,915 +0.04(+0.38%)
Aug 15, 2017 10.87 10.90 10.62 10.66 1,513,012 -0.28(-2.53%)
Aug 14, 2017 10.81 10.99 10.75 10.94 1,033,324 +0.19(+1.74%)
Aug 11, 2017 10.83 10.85 10.68 10.75 1,424,695 -0.15(-1.42%)
Aug 10, 2017 11.02 11.07 10.90 10.90 1,607,716 -0.15(-1.33%)
Aug 09, 2017 11.11 11.11 10.98 11.05 1,619,011 +0.00(+0.00%)
Aug 08, 2017 10.97 11.08 10.92 11.05 1,235,891 +0.06(+0.52%)
Aug 07, 2017 10.97 11.02 10.86 10.99 979,911 +0.03(+0.30%)
Aug 04, 2017 10.85 10.99 10.81 10.96 1,487,601 +0.14(+1.28%)
Aug 03, 2017 10.94 11.02 10.80 10.82 1,357,192 -0.11(-0.97%)
Aug 02, 2017 11.11 11.20 10.84 10.93 1,840,874 -0.06(-0.52%)
Aug 01, 2017 10.81 11.05 10.78 10.98 1,549,170 +0.20(+1.89%)
Jul 31, 2017 10.94 10.94 10.63 10.78 1,920,736 -0.15(-1.34%)
Jul 28, 2017 11.03 11.10 10.90 10.93 3,744,166 -0.11(-0.96%)
Jul 27, 2017 10.67 11.04 10.62 11.03 2,500,974 +0.34(+3.20%)
Jul 26, 2017 10.61 10.72 10.56 10.69 1,745,588 +0.11(+1.00%)
Jul 25, 2017 10.39 10.59 10.34 10.59 1,462,202 +0.20(+1.88%)
Jul 24, 2017 10.35 10.45 10.26 10.39 908,129 +0.01(+0.08%)
Jul 21, 2017 10.45 10.50 10.25 10.38 946,334 -0.03(-0.31%)
Jul 20, 2017 10.53 10.53 10.40 10.41 986,621 -0.06(-0.54%)
Jul 19, 2017 10.39 10.54 10.34 10.47 1,839,243 +0.10(+0.94%)
Jul 18, 2017 10.37 10.40 10.26 10.37 1,523,961 +0.01(+0.08%)
Jul 17, 2017 10.30 10.40 10.27 10.37 1,468,723 +0.07(+0.63%)
Jul 14, 2017 10.22 10.34 10.21 10.30 1,286,263 +0.15(+1.53%)
Jul 13, 2017 10.04 10.18 9.974 10.15 2,332,209 +0.13(+1.30%)
Jul 12, 2017 9.950 10.08 9.897 10.01 1,945,152 +0.15(+1.57%)
Jul 11, 2017 9.860 9.925 9.730 9.860 2,696,881 +0.07(+0.75%)
Jul 10, 2017 9.909 9.929 9.783 9.787 1,314,256 -0.08(-0.83%)
Jul 07, 2017 9.811 9.905 9.754 9.868 2,271,918 +0.07(+0.75%)
Jul 06, 2017 9.827 9.950 9.746 9.795 2,140,253 -0.09(-0.91%)
Jul 05, 2017 10.25 10.25 9.860 9.884 2,793,369 -0.38(-3.73%)
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.