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 29, 2016 11.57 11.83 11.40 11.81 2,242,312 +0.32(+2.78%)
Jan 28, 2016 11.44 11.62 11.40 11.49 1,666,301 +0.11(+0.94%)
Jan 27, 2016 11.58 11.60 11.34 11.38 1,163,517 -0.23(-1.97%)
Jan 26, 2016 11.43 11.62 11.39 11.61 2,146,489 +0.25(+2.21%)
Jan 25, 2016 11.44 11.60 11.36 11.36 1,279,727 -0.08(-0.73%)
Jan 22, 2016 11.17 11.49 11.13 11.44 2,206,269 +0.40(+3.66%)
Jan 21, 2016 11.22 11.29 11.03 11.04 2,871,194 -0.08(-0.69%)
Jan 20, 2016 11.25 11.29 10.90 11.12 1,466,530 -0.21(-1.82%)
Jan 19, 2016 11.25 11.42 11.12 11.32 2,206,703 +0.36(+3.26%)
Jan 15, 2016 11.07 10.96 10.96 10.96 2,522,990 -0.14(-1.23%)
Jan 14, 2016 11.18 11.24 11.09 11.10 1,854,880 -0.05(-0.48%)
Jan 13, 2016 11.19 11.28 11.14 11.16 3,307,037 -0.02(-0.20%)
Jan 12, 2016 11.27 11.27 11.05 11.18 2,387,889 -0.05(-0.41%)
Jan 11, 2016 11.19 11.25 11.09 11.22 1,575,486 +0.07(+0.61%)
Jan 08, 2016 11.39 11.44 11.14 11.16 1,144,245 -0.20(-1.74%)
Jan 07, 2016 11.50 11.57 11.35 11.35 1,825,260 -0.30(-2.61%)
Jan 06, 2016 11.44 11.67 11.44 11.66 1,940,467 +0.12(+1.06%)
Jan 05, 2016 11.22 11.54 11.16 11.54 1,953,977 +0.39(+3.48%)
Jan 04, 2016 11.22 11.23 11.09 11.15 1,377,807 -0.10(-0.88%)
Dec 31, 2015 11.34 11.25 11.25 11.25 992,201 -0.09(-0.81%)
Dec 30, 2015 11.36 11.41 11.31 11.34 544,421 -0.04(-0.33%)
Dec 29, 2015 11.28 11.40 11.27 11.38 893,990 +0.13(+1.15%)
Dec 28, 2015 11.25 11.26 11.09 11.25 1,040,431 -0.01(-0.07%)
Dec 24, 2015 11.31 11.25 11.25 11.25 330,821 -0.05(-0.40%)
Dec 23, 2015 11.17 11.30 11.09 11.30 878,998 +0.16(+1.44%)
Dec 22, 2015 10.96 11.21 10.96 11.14 3,436,670 +0.16(+1.46%)
Dec 21, 2015 11.00 11.06 10.86 10.98 1,084,143 +0.01(+0.11%)
Dec 18, 2015 11.01 11.06 10.92 10.97 2,710,186 -0.07(-0.61%)
Dec 17, 2015 11.09 11.13 10.91 11.04 4,702,856 -0.05(-0.48%)
Dec 16, 2015 10.98 11.12 10.91 11.09 1,242,906 +0.17(+1.52%)
Dec 15, 2015 10.86 11.00 10.69 10.92 2,180,771 +0.08(+0.69%)
Dec 14, 2015 10.85 10.92 10.71 10.85 1,398,065 -0.07(-0.62%)
Dec 11, 2015 10.86 11.00 10.84 10.92 869,086 -0.01(-0.07%)
Dec 10, 2015 11.07 11.18 10.90 10.92 989,073 -0.14(-1.23%)
Dec 09, 2015 11.06 11.17 10.98 11.06 949,353 -0.05(-0.47%)
Dec 08, 2015 11.10 11.21 11.05 11.11 771,433 -0.05(-0.40%)
Dec 07, 2015 11.22 11.26 11.08 11.16 726,329 -0.08(-0.74%)
Dec 04, 2015 11.16 11.31 11.10 11.24 2,136,515 +0.08(+0.67%)
Dec 03, 2015 11.45 11.49 11.16 11.16 2,318,314 -0.32(-2.82%)
Dec 02, 2015 11.68 11.74 11.47 11.49 1,446,538 -0.23(-1.99%)
Dec 01, 2015 11.54 11.74 11.54 11.72 1,484,165 +0.20(+1.76%)
Nov 30, 2015 11.58 11.65 11.44 11.52 2,269,361 -0.06(-0.52%)
Nov 27, 2015 11.44 11.61 11.44 11.58 400,973 +0.15(+1.32%)
Nov 25, 2015 11.49 11.43 11.43 11.43 718,534 -0.06(-0.52%)
Nov 24, 2015 11.40 11.51 11.31 11.49 1,637,714 +0.03(+0.26%)
Nov 23, 2015 11.39 11.50 11.35 11.46 1,028,074 +0.08(+0.66%)
Nov 20, 2015 11.26 11.40 11.26 11.38 2,770,799 +0.15(+1.34%)
Nov 19, 2015 11.25 11.37 11.20 11.23 1,412,809 -0.02(-0.13%)
Nov 18, 2015 11.10 11.27 11.08 11.25 1,141,427 +0.14(+1.29%)
Nov 17, 2015 11.07 11.21 10.94 11.10 792,017 -0.02(-0.20%)
Nov 16, 2015 10.97 11.13 10.86 11.13 984,120 +0.15(+1.37%)
Nov 13, 2015 11.13 11.19 10.95 10.98 682,364 -0.16(-1.42%)
Nov 12, 2015 11.22 11.25 11.12 11.13 610,693 -0.11(-1.00%)
Nov 11, 2015 11.29 11.33 11.17 11.25 1,184,723 +0.01(+0.07%)
Nov 10, 2015 10.97 11.24 10.97 11.24 1,736,381 +0.31(+2.82%)
Nov 09, 2015 10.96 11.06 10.79 10.93 1,653,450 -0.11(-0.96%)
Nov 06, 2015 11.26 11.30 11.02 11.04 2,052,239 -0.39(-3.43%)
Nov 05, 2015 11.42 11.49 11.28 11.43 2,604,788 +0.00(+0.00%)
Nov 04, 2015 11.37 11.63 11.37 11.43 1,239,800 +0.04(+0.33%)
Nov 03, 2015 11.46 11.52 11.33 11.39 940,432 -0.13(-1.11%)
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.