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 (%)
May 31, 2017 9.931 9.959 9.802 9.883 5,844,010 -0.03(-0.32%)
May 30, 2017 10.14 10.17 9.915 9.915 1,912,344 -0.24(-2.37%)
May 26, 2017 10.32 10.34 10.07 10.16 1,849,434 -0.15(-1.48%)
May 25, 2017 10.32 10.37 10.22 10.31 2,053,268 +0.08(+0.79%)
May 24, 2017 9.891 10.27 9.891 10.23 1,435,943 +0.12(+1.19%)
May 23, 2017 10.05 10.18 10.05 10.11 1,328,161 +0.00(+0.00%)
May 22, 2017 10.12 10.32 10.10 10.11 1,386,977 -0.10(-1.02%)
May 19, 2017 10.12 10.32 10.08 10.21 1,728,889 +0.07(+0.71%)
May 18, 2017 10.16 10.16 10.00 10.14 2,275,082 -0.02(-0.24%)
May 17, 2017 9.955 10.20 9.883 10.16 3,972,402 +0.21(+2.10%)
May 16, 2017 10.25 10.25 9.955 9.955 3,224,133 -0.31(-3.05%)
May 15, 2017 10.04 10.37 10.04 10.27 1,972,587 +0.04(+0.39%)
May 12, 2017 10.45 10.47 10.22 10.23 2,111,340 -0.22(-2.15%)
May 11, 2017 10.29 10.52 10.29 10.45 2,492,163 -0.08(-0.76%)
May 10, 2017 10.32 10.58 10.27 10.53 4,948,087 +0.21(+2.02%)
May 09, 2017 10.42 10.45 10.24 10.32 8,363,835 -0.12(-1.15%)
May 08, 2017 10.61 10.66 10.33 10.45 3,374,624 -0.17(-1.59%)
May 05, 2017 10.48 10.65 10.43 10.61 3,879,152 +0.14(+1.38%)
May 04, 2017 10.30 10.67 10.15 10.47 3,515,463 -0.10(-0.91%)
May 03, 2017 10.83 10.85 10.51 10.57 4,097,159 -0.27(-2.45%)
May 02, 2017 10.73 10.83 10.69 10.83 2,303,932 +0.10(+0.90%)
May 01, 2017 10.70 10.79 10.58 10.73 2,120,631 +0.02(+0.15%)
Apr 28, 2017 10.87 10.92 10.64 10.72 2,683,235 -0.20(-1.84%)
Apr 27, 2017 11.09 11.14 10.89 10.92 3,256,150 -0.14(-1.31%)
Apr 26, 2017 11.46 11.47 11.06 11.06 2,917,285 -0.42(-3.64%)
Apr 25, 2017 11.48 11.54 11.39 11.48 3,018,949 -0.01(-0.07%)
Apr 24, 2017 11.72 11.74 11.33 11.49 4,046,492 -0.18(-1.52%)
Apr 21, 2017 11.77 11.77 11.61 11.67 1,611,836 -0.10(-0.82%)
Apr 20, 2017 11.80 11.81 11.70 11.76 1,697,155 -0.02(-0.20%)
Apr 19, 2017 11.71 11.80 11.71 11.79 2,175,490 +0.04(+0.34%)
Apr 18, 2017 11.75 11.79 11.71 11.75 1,176,308 +0.00(+0.00%)
Apr 17, 2017 11.59 11.75 11.59 11.75 1,611,408 +0.16(+1.39%)
Apr 13, 2017 11.57 11.60 11.50 11.59 1,128,520 +0.02(+0.14%)
Apr 12, 2017 11.58 11.65 11.51 11.57 1,605,885 -0.01(-0.07%)
Apr 11, 2017 11.55 11.67 11.51 11.58 2,147,874 +0.04(+0.35%)
Apr 10, 2017 11.43 11.55 11.38 11.54 2,862,910 +0.11(+0.98%)
Apr 07, 2017 11.57 11.58 11.42 11.43 1,571,028 -0.12(-1.04%)
Apr 06, 2017 11.49 11.58 11.41 11.55 1,531,524 +0.06(+0.49%)
Apr 05, 2017 11.56 11.60 11.47 11.49 1,755,802 -0.04(-0.35%)
Apr 04, 2017 11.59 11.64 11.52 11.53 1,545,593 -0.10(-0.83%)
Apr 03, 2017 11.59 11.65 11.53 11.63 1,065,818 +0.04(+0.35%)
Mar 31, 2017 11.47 11.60 11.45 11.59 1,715,489 +0.10(+0.84%)
Mar 30, 2017 11.41 11.49 11.30 11.49 917,822 +0.08(+0.70%)
Mar 29, 2017 11.39 11.41 11.30 11.41 1,400,536 +0.04(+0.35%)
Mar 28, 2017 11.37 11.42 11.22 11.37 1,616,961 +0.01(+0.07%)
Mar 27, 2017 11.52 11.63 11.30 11.36 2,496,351 -0.21(-1.81%)
Mar 24, 2017 11.56 11.63 11.51 11.57 1,315,370 +0.00(+0.00%)
Mar 23, 2017 11.39 11.67 11.39 11.57 2,137,455 +0.17(+1.52%)
Mar 22, 2017 11.52 11.59 11.25 11.40 2,577,267 -0.13(-1.10%)
Mar 21, 2017 11.57 11.60 11.40 11.52 2,269,992 -0.07(-0.62%)
Mar 20, 2017 11.62 11.67 11.56 11.60 1,393,029 -0.02(-0.14%)
Mar 17, 2017 11.63 11.68 11.54 11.61 12,975,793 +0.02(+0.14%)
Mar 16, 2017 11.63 11.71 11.59 11.60 1,816,598 -0.07(-0.61%)
Mar 15, 2017 11.41 11.76 11.40 11.67 2,976,604 +0.25(+2.23%)
Mar 14, 2017 11.25 11.43 11.21 11.41 2,167,115 +0.12(+1.05%)
Mar 13, 2017 11.15 11.37 11.14 11.29 3,187,361 +0.22(+2.01%)
Mar 10, 2017 11.33 11.38 11.02 11.07 3,367,650 -0.15(-1.34%)
Mar 09, 2017 11.50 11.56 11.12 11.22 3,624,898 -0.28(-2.42%)
Mar 08, 2017 11.52 11.54 11.27 11.50 5,692,564 -0.10(-0.89%)
Mar 07, 2017 11.78 11.83 11.59 11.60 2,558,254 -0.18(-1.55%)
Mar 06, 2017 12.00 12.01 11.78 11.79 1,919,726 -0.19(-1.59%)
Mar 03, 2017 12.07 12.17 11.86 11.98 3,779,340 -0.12(-0.98%)
Mar 02, 2017 12.12 12.15 11.99 12.10 2,876,449 -0.02(-0.20%)
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.