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 (%)
Jan 31, 2014 9.146 9.223 9.049 9.181 2,043,998 +0.13(+1.38%)
Jan 30, 2014 8.910 9.111 8.910 9.056 1,947,666 +0.17(+1.96%)
Jan 29, 2014 8.889 8.937 8.840 8.882 1,332,470 -0.06(-0.70%)
Jan 28, 2014 8.861 9.014 8.847 8.944 1,695,933 +0.05(+0.55%)
Jan 27, 2014 8.903 8.986 8.826 8.896 2,323,563 -0.03(-0.39%)
Jan 24, 2014 8.882 8.986 8.875 8.930 2,049,266 -0.05(-0.54%)
Jan 23, 2014 8.784 8.979 8.763 8.979 2,361,179 +0.14(+1.57%)
Jan 22, 2014 8.659 8.840 8.652 8.840 1,667,428 +0.16(+1.84%)
Jan 21, 2014 8.645 8.729 8.638 8.680 2,102,525 +0.01(+0.16%)
Jan 17, 2014 8.589 8.666 8.666 8.666 1,931,732 +0.10(+1.22%)
Jan 16, 2014 8.527 8.624 8.401 8.562 2,127,497 -0.16(-1.84%)
Jan 15, 2014 8.617 8.729 8.617 8.722 1,832,599 +0.10(+1.21%)
Jan 14, 2014 8.575 8.645 8.568 8.617 1,878,446 +0.01(+0.16%)
Jan 13, 2014 8.659 8.729 8.575 8.603 1,706,675 -0.10(-1.20%)
Jan 10, 2014 8.708 8.784 8.631 8.708 1,613,879 +0.01(+0.16%)
Jan 09, 2014 8.701 8.736 8.638 8.694 1,283,636 -0.01(-0.08%)
Jan 08, 2014 8.736 8.770 8.659 8.701 2,280,721 -0.14(-1.57%)
Jan 07, 2014 8.875 8.951 8.791 8.840 1,649,624 -0.07(-0.78%)
Jan 06, 2014 8.826 9.000 8.812 8.910 2,442,545 +0.08(+0.87%)
Jan 03, 2014 8.742 8.875 8.736 8.833 1,275,059 +0.07(+0.79%)
Jan 02, 2014 8.805 8.819 8.715 8.763 1,215,804 -0.09(-1.02%)
Dec 31, 2013 8.833 8.854 8.854 8.854 1,527,599 -0.03(-0.31%)
Dec 30, 2013 8.736 8.882 8.722 8.882 1,766,789 +0.08(+0.87%)
Dec 27, 2013 8.784 8.847 8.715 8.805 1,393,180 -0.00(-0.03%)
Dec 26, 2013 8.836 8.870 8.760 8.808 1,756,056 -0.03(-0.31%)
Dec 24, 2013 8.781 8.849 8.739 8.836 518,395 +0.03(+0.31%)
Dec 23, 2013 8.849 8.932 8.788 8.808 1,720,038 -0.06(-0.70%)
Dec 20, 2013 8.746 8.870 8.733 8.870 5,250,132 +0.10(+1.18%)
Dec 19, 2013 8.891 8.932 8.753 8.767 2,676,939 -0.19(-2.07%)
Dec 18, 2013 8.767 8.980 8.719 8.952 2,277,340 +0.18(+2.04%)
Dec 17, 2013 8.767 8.863 8.753 8.774 1,665,643 +0.01(+0.08%)
Dec 16, 2013 8.794 8.863 8.753 8.767 1,473,919 -0.02(-0.23%)
Dec 13, 2013 8.767 8.849 8.753 8.788 1,514,458 -0.01(-0.16%)
Dec 12, 2013 8.746 8.822 8.712 8.801 1,689,070 +0.01(+0.16%)
Dec 11, 2013 9.014 9.014 8.788 8.788 5,035,106 -0.25(-2.74%)
Dec 10, 2013 8.863 9.056 8.849 9.035 1,852,549 +0.16(+1.78%)
Dec 09, 2013 8.760 8.880 8.760 8.877 1,873,963 +0.09(+1.02%)
Dec 06, 2013 8.643 8.794 8.643 8.788 2,195,987 +0.13(+1.51%)
Dec 05, 2013 8.671 8.733 8.623 8.657 2,849,277 -0.08(-0.87%)
Dec 04, 2013 8.733 8.870 8.712 8.733 2,609,299 -0.12(-1.40%)
Dec 03, 2013 8.849 8.925 8.829 8.856 1,679,296 -0.07(-0.77%)
Dec 02, 2013 9.124 9.145 8.760 8.925 2,655,516 -0.23(-2.55%)
Nov 29, 2013 9.097 9.172 9.049 9.159 1,008,105 +0.06(+0.68%)
Nov 27, 2013 8.994 9.138 8.966 9.097 2,274,473 +0.07(+0.76%)
Nov 26, 2013 9.097 9.172 8.994 9.028 4,102,084 -0.04(-0.45%)
Nov 25, 2013 9.172 9.200 9.062 9.069 1,478,841 -0.10(-1.12%)
Nov 22, 2013 9.179 9.227 9.124 9.172 1,390,474 -0.05(-0.52%)
Nov 21, 2013 9.193 9.323 9.179 9.220 1,361,982 +0.00(+0.00%)
Nov 20, 2013 9.351 9.413 9.172 9.220 1,300,488 -0.14(-1.47%)
Nov 19, 2013 9.420 9.475 9.285 9.358 1,621,696 -0.12(-1.23%)
Nov 18, 2013 9.543 9.619 9.461 9.475 1,342,735 -0.07(-0.72%)
Nov 15, 2013 9.557 9.688 9.495 9.543 1,384,076 -0.03(-0.36%)
Nov 14, 2013 9.475 9.774 9.475 9.578 2,167,332 +0.08(+0.80%)
Nov 12, 2013 9.523 9.598 9.444 9.502 2,066,934 -0.07(-0.72%)
Nov 11, 2013 9.516 9.612 9.488 9.571 2,140,314 +0.01(+0.07%)
Nov 08, 2013 9.516 9.688 9.488 9.564 3,624,614 +0.03(+0.29%)
Nov 07, 2013 9.578 9.626 9.399 9.536 2,122,808 -0.07(-0.72%)
Nov 06, 2013 9.612 9.725 9.543 9.605 1,734,572 -0.04(-0.43%)
Nov 05, 2013 8.581 9.729 8.581 9.646 3,636,511 -0.16(-1.61%)
Nov 04, 2013 9.777 9.859 9.756 9.804 3,519,618 +0.01(+0.14%)
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.