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 30, 2020 5.545 5.750 5.535 5.662 2,164,268 +0.15(+2.65%)
Sep 29, 2020 5.701 5.701 5.389 5.516 1,052,304 -0.19(-3.41%)
Sep 28, 2020 5.496 5.750 5.496 5.711 1,517,811 +0.34(+6.35%)
Sep 25, 2020 5.155 5.428 5.155 5.370 1,388,981 +0.18(+3.38%)
Sep 24, 2020 5.175 5.311 5.077 5.194 1,633,712 +0.05(+0.95%)
Sep 23, 2020 5.464 5.580 5.146 5.146 1,478,687 -0.32(-5.83%)
Sep 22, 2020 5.609 5.773 5.454 5.464 1,391,936 -0.14(-2.58%)
Sep 21, 2020 5.899 5.899 5.522 5.609 2,586,557 -0.46(-7.63%)
Sep 18, 2020 6.362 6.362 6.053 6.072 5,208,802 -0.25(-3.97%)
Sep 17, 2020 6.294 6.463 6.198 6.323 1,542,363 -0.11(-1.65%)
Sep 16, 2020 6.458 6.545 6.294 6.429 1,687,821 +0.04(+0.60%)
Sep 15, 2020 6.121 6.545 6.121 6.391 2,127,403 +0.34(+5.58%)
Sep 14, 2020 5.908 6.140 5.879 6.053 1,486,086 +0.20(+3.47%)
Sep 11, 2020 6.072 6.072 5.783 5.850 1,109,505 -0.21(-3.50%)
Sep 10, 2020 6.294 6.381 6.063 6.063 1,335,507 -0.23(-3.68%)
Sep 09, 2020 6.391 6.623 6.246 6.294 1,622,965 -0.09(-1.36%)
Sep 08, 2020 6.632 6.642 6.352 6.381 1,234,272 -0.29(-4.34%)
Sep 04, 2020 6.594 6.690 6.420 6.671 1,676,325 +0.19(+2.98%)
Sep 03, 2020 6.401 6.671 6.401 6.478 1,724,580 +0.13(+1.98%)
Sep 02, 2020 6.140 6.381 6.034 6.352 1,708,580 +0.18(+2.97%)
Sep 01, 2020 5.995 6.217 5.870 6.169 1,083,049 +0.08(+1.27%)
Aug 31, 2020 6.304 6.352 6.072 6.092 1,582,154 -0.22(-3.52%)
Aug 28, 2020 6.333 6.347 6.096 6.314 1,015,656 -0.02(-0.30%)
Aug 27, 2020 6.188 6.507 6.188 6.333 906,117 +0.18(+2.98%)
Aug 26, 2020 6.323 6.362 6.043 6.149 1,066,902 -0.22(-3.48%)
Aug 25, 2020 6.391 6.439 6.178 6.372 1,286,244 +0.01(+0.15%)
Aug 24, 2020 6.034 6.362 5.899 6.362 1,141,186 +0.38(+6.29%)
Aug 21, 2020 6.101 6.159 5.937 5.985 1,433,624 -0.17(-2.82%)
Aug 20, 2020 5.966 6.265 5.927 6.159 1,351,117 +0.14(+2.41%)
Aug 19, 2020 6.381 6.381 6.014 6.014 1,490,860 -0.34(-5.32%)
Aug 18, 2020 6.594 6.594 6.256 6.352 1,585,247 -0.29(-4.36%)
Aug 17, 2020 6.613 6.671 6.439 6.642 669,930 +0.05(+0.73%)
Aug 14, 2020 6.458 6.767 6.444 6.594 978,780 +0.06(+0.89%)
Aug 13, 2020 6.671 6.801 6.521 6.536 769,849 -0.23(-3.42%)
Aug 12, 2020 6.864 6.893 6.603 6.767 1,278,095 +0.00(+0.00%)
Aug 11, 2020 6.806 7.009 6.719 6.767 1,828,898 +0.13(+1.89%)
Aug 10, 2020 6.468 6.845 6.468 6.642 1,684,302 +0.22(+3.46%)
Aug 07, 2020 6.178 6.439 6.072 6.420 1,441,186 +0.18(+2.94%)
Aug 06, 2020 6.236 6.343 6.092 6.236 1,311,367 +0.00(+0.00%)
Aug 05, 2020 6.372 6.372 5.947 6.236 2,140,731 -0.03(-0.46%)
Aug 04, 2020 5.985 6.372 5.919 6.265 1,633,708 +0.30(+5.02%)
Aug 03, 2020 6.159 6.159 5.821 5.966 1,287,630 -0.17(-2.83%)
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%)
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.