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 30, 2015 13.08 13.09 12.85 12.87 1,795,185 -0.26(-1.99%)
Jan 29, 2015 13.09 13.17 12.95 13.14 1,179,315 +0.07(+0.56%)
Jan 28, 2015 13.12 13.22 13.03 13.06 2,507,894 -0.07(-0.55%)
Jan 27, 2015 13.05 13.18 13.05 13.14 917,038 +0.04(+0.28%)
Jan 26, 2015 12.61 13.10 12.60 13.10 2,807,681 -0.02(-0.17%)
Jan 23, 2015 13.25 13.27 13.09 13.12 877,811 -0.13(-0.99%)
Jan 22, 2015 13.05 13.25 12.93 13.25 1,234,350 +0.31(+2.36%)
Jan 21, 2015 13.11 13.11 12.94 12.95 826,276 -0.17(-1.28%)
Jan 20, 2015 13.09 13.19 13.04 13.11 2,104,078 -0.01(-0.05%)
Jan 16, 2015 12.95 13.17 12.84 13.12 2,458,578 +0.17(+1.29%)
Jan 15, 2015 12.87 12.97 12.77 12.95 1,367,868 +0.11(+0.85%)
Jan 14, 2015 12.72 12.93 12.66 12.85 1,582,169 +0.06(+0.46%)
Jan 13, 2015 12.85 12.87 12.68 12.79 1,017,837 -0.04(-0.34%)
Jan 12, 2015 12.77 12.85 12.71 12.83 832,812 +0.11(+0.86%)
Jan 09, 2015 12.70 12.84 12.63 12.72 1,225,266 -0.01(-0.11%)
Jan 08, 2015 12.78 12.87 12.61 12.74 1,367,950 -0.03(-0.23%)
Jan 07, 2015 12.48 12.78 12.45 12.77 1,708,115 +0.29(+2.33%)
Jan 06, 2015 12.37 12.52 12.34 12.47 1,705,004 +0.16(+1.30%)
Jan 05, 2015 12.23 12.37 12.18 12.31 1,329,362 +0.05(+0.42%)
Jan 02, 2015 12.18 12.30 12.15 12.26 1,358,972 +0.12(+0.96%)
Dec 31, 2014 12.31 12.15 12.15 12.15 1,746,659 -0.13(-1.07%)
Dec 30, 2014 12.15 12.32 12.12 12.28 1,349,258 +0.10(+0.84%)
Dec 29, 2014 12.07 12.22 12.07 12.18 1,637,841 +0.10(+0.84%)
Dec 26, 2014 12.02 12.13 12.02 12.07 986,146 +0.05(+0.42%)
Dec 24, 2014 11.94 12.02 12.02 12.02 840,215 +0.18(+1.51%)
Dec 23, 2014 11.97 12.05 11.82 11.84 1,314,595 -0.24(-1.97%)
Dec 22, 2014 11.92 12.08 11.87 12.08 1,502,448 +0.20(+1.70%)
Dec 19, 2014 11.96 12.00 11.79 11.88 2,805,151 -0.09(-0.72%)
Dec 18, 2014 11.78 11.97 11.77 11.97 2,324,367 +0.03(+0.24%)
Dec 17, 2014 11.71 11.95 11.69 11.94 2,085,870 +0.23(+1.97%)
Dec 16, 2014 11.69 11.87 11.58 11.71 3,875,664 +0.05(+0.43%)
Dec 15, 2014 11.73 11.75 11.58 11.66 1,810,341 -0.01(-0.06%)
Dec 12, 2014 11.73 11.82 11.66 11.66 1,635,517 -0.10(-0.86%)
Dec 11, 2014 11.84 11.86 11.73 11.77 1,510,655 +0.01(+0.12%)
Dec 10, 2014 11.88 11.92 11.69 11.75 1,597,818 -0.11(-0.91%)
Dec 09, 2014 11.69 11.92 11.69 11.86 2,793,321 +0.10(+0.86%)
Dec 08, 2014 11.75 11.92 11.74 11.76 3,705,225 +0.04(+0.31%)
Dec 05, 2014 11.78 11.81 11.69 11.72 2,709,803 -0.11(-0.91%)
Dec 04, 2014 11.74 11.90 11.69 11.83 1,879,968 +0.05(+0.43%)
Dec 03, 2014 11.69 11.79 11.65 11.78 1,973,406 +0.07(+0.62%)
Dec 02, 2014 11.53 11.76 11.47 11.71 2,153,536 +0.14(+1.25%)
Dec 01, 2014 11.51 11.73 11.51 11.56 1,933,564 -0.01(-0.13%)
Nov 28, 2014 11.61 11.73 11.56 11.58 654,902 -0.01(-0.06%)
Nov 26, 2014 11.48 11.59 11.59 11.59 1,256,424 +0.09(+0.75%)
Nov 25, 2014 11.38 11.50 11.35 11.50 1,930,565 +0.12(+1.08%)
Nov 24, 2014 11.30 11.46 11.29 11.38 2,108,961 +0.07(+0.64%)
Nov 21, 2014 11.34 11.35 11.27 11.30 1,416,476 +0.04(+0.32%)
Nov 20, 2014 11.13 11.28 11.13 11.27 993,084 +0.09(+0.84%)
Nov 19, 2014 11.26 11.31 11.17 11.17 852,287 -0.08(-0.70%)
Nov 18, 2014 11.26 11.36 11.19 11.25 1,329,824 +0.04(+0.32%)
Nov 17, 2014 11.13 11.25 11.12 11.22 974,589 +0.06(+0.58%)
Nov 14, 2014 11.25 11.27 11.10 11.15 978,196 -0.08(-0.71%)
Nov 13, 2014 11.26 11.35 11.22 11.23 942,900 -0.03(-0.26%)
Nov 12, 2014 11.30 11.35 11.20 11.26 1,131,786 -0.07(-0.64%)
Nov 11, 2014 11.34 11.42 11.27 11.33 1,945,595 +0.01(+0.06%)
Nov 10, 2014 11.18 11.35 11.13 11.33 951,903 +0.14(+1.22%)
Nov 07, 2014 11.22 11.29 11.15 11.19 1,458,875 -0.06(-0.51%)
Nov 06, 2014 11.37 11.44 11.21 11.25 1,409,024 -0.16(-1.39%)
Nov 05, 2014 11.44 11.46 11.32 11.40 1,277,055 -0.03(-0.25%)
Nov 04, 2014 11.40 11.44 11.32 11.43 1,560,714 +0.06(+0.51%)
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.