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, 2021 9.244 9.381 8.998 9.038 2,268,486 -0.29(-3.15%)
Jan 28, 2021 9.459 9.734 9.327 9.332 1,543,173 +0.00(+0.00%)
Jan 27, 2021 9.293 9.616 9.253 9.332 2,283,024 -0.17(-1.76%)
Jan 26, 2021 9.381 9.612 9.288 9.499 1,198,774 +0.22(+2.33%)
Jan 25, 2021 9.057 9.408 8.969 9.283 1,503,628 +0.10(+1.07%)
Jan 22, 2021 8.831 9.195 8.831 9.185 1,752,013 +0.20(+2.18%)
Jan 21, 2021 9.302 9.342 8.895 8.988 1,011,880 -0.41(-4.38%)
Jan 20, 2021 9.204 9.695 9.204 9.401 1,533,915 +0.19(+2.02%)
Jan 19, 2021 9.430 9.440 9.126 9.214 2,310,524 -0.07(-0.74%)
Jan 15, 2021 8.949 9.342 8.802 9.283 1,625,544 +0.21(+2.27%)
Jan 14, 2021 8.733 9.145 8.665 9.077 832,138 +0.42(+4.88%)
Jan 13, 2021 8.537 8.733 8.449 8.655 1,040,892 +0.17(+1.97%)
Jan 12, 2021 8.380 8.547 8.292 8.488 1,168,187 +0.11(+1.29%)
Jan 11, 2021 8.508 8.606 8.321 8.380 821,771 -0.26(-2.95%)
Jan 08, 2021 8.714 8.714 8.483 8.635 1,305,245 +0.01(+0.11%)
Jan 07, 2021 8.665 8.773 8.537 8.625 1,522,687 -0.05(-0.57%)
Jan 06, 2021 8.488 8.812 8.459 8.674 2,545,083 +0.38(+4.62%)
Jan 05, 2021 8.135 8.439 8.135 8.292 1,322,217 +0.12(+1.44%)
Jan 04, 2021 8.478 8.586 7.978 8.174 1,704,152 -0.23(-2.69%)
Dec 31, 2020 8.400 8.400 8.400 862,467 +0.04(+0.47%)
Dec 30, 2020 8.360 8.527 8.331 8.360 862,467 +0.01(+0.12%)
Dec 29, 2020 8.537 8.611 8.302 8.351 942,013 -0.11(-1.28%)
Dec 28, 2020 8.439 8.645 8.380 8.459 1,352,226 +0.02(+0.23%)
Dec 24, 2020 8.439 8.527 8.257 8.439 366,157 +0.12(+1.42%)
Dec 23, 2020 8.478 8.616 8.316 8.321 914,440 -0.06(-0.70%)
Dec 22, 2020 8.508 8.532 8.301 8.380 1,028,641 -0.13(-1.50%)
Dec 21, 2020 8.186 8.508 8.137 8.508 1,642,761 +0.13(+1.51%)
Dec 18, 2020 8.810 8.897 8.381 8.381 5,340,745 -0.46(-5.18%)
Dec 17, 2020 8.888 8.951 8.756 8.839 1,705,806 +0.01(+0.11%)
Dec 16, 2020 9.073 9.102 8.810 8.829 1,636,968 -0.19(-2.05%)
Dec 15, 2020 8.712 9.092 8.615 9.014 1,518,800 +0.40(+4.64%)
Dec 14, 2020 8.790 8.975 8.590 8.615 967,161 +0.00(+0.00%)
Dec 11, 2020 8.654 8.751 8.498 8.615 1,884,093 -0.16(-1.78%)
Dec 10, 2020 8.644 8.854 8.644 8.771 2,053,331 +0.00(+0.00%)
Dec 09, 2020 8.946 8.956 8.732 8.771 1,653,725 +0.04(+0.45%)
Dec 08, 2020 8.644 8.868 8.634 8.732 2,026,369 -0.03(-0.33%)
Dec 07, 2020 8.956 9.009 8.761 8.761 1,177,856 -0.30(-3.33%)
Dec 04, 2020 8.858 9.078 8.819 9.063 1,089,554 +0.32(+3.68%)
Dec 03, 2020 8.508 8.878 8.422 8.742 2,414,754 +0.33(+3.94%)
Dec 02, 2020 8.186 8.474 8.059 8.410 1,014,643 +0.17(+2.01%)
Dec 01, 2020 8.079 8.322 8.079 8.245 1,953,815 +0.35(+4.44%)
Nov 30, 2020 8.137 8.225 7.825 7.894 1,540,703 -0.33(-4.03%)
Nov 27, 2020 8.371 8.449 8.167 8.225 435,390 -0.19(-2.20%)
Nov 25, 2020 8.586 8.595 8.298 8.410 1,229,416 -0.28(-3.25%)
Nov 24, 2020 8.508 8.878 8.469 8.693 3,178,548 +0.51(+6.19%)
Nov 23, 2020 8.059 8.430 8.001 8.186 1,539,210 +0.33(+4.22%)
Nov 20, 2020 7.728 7.918 7.679 7.855 1,324,437 +0.06(+0.75%)
Nov 19, 2020 7.660 7.913 7.621 7.796 2,031,808 +0.03(+0.38%)
Nov 18, 2020 7.972 8.186 7.767 7.767 1,528,760 -0.16(-1.97%)
Nov 17, 2020 7.747 8.064 7.650 7.923 2,145,283 -0.01(-0.12%)
Nov 16, 2020 7.903 8.167 7.699 7.933 2,320,192 +0.47(+6.27%)
Nov 13, 2020 6.997 7.548 6.997 7.465 1,562,399 +0.57(+8.19%)
Nov 12, 2020 7.065 7.148 6.812 6.900 1,136,432 -0.33(-4.58%)
Nov 11, 2020 7.406 7.406 6.997 7.231 1,163,578 -0.19(-2.62%)
Nov 10, 2020 6.987 7.562 6.822 7.426 3,764,959 +0.52(+7.48%)
Nov 09, 2020 6.062 7.182 5.837 6.909 2,521,464 +1.69(+32.28%)
Nov 06, 2020 5.428 5.487 5.111 5.223 1,115,207 -0.18(-3.25%)
Nov 05, 2020 5.477 5.594 5.375 5.399 840,599 -0.02(-0.36%)
Nov 04, 2020 5.418 5.452 5.238 5.418 2,391,755 -0.06(-1.07%)
Nov 03, 2020 5.672 5.740 5.389 5.477 2,115,222 +0.16(+2.93%)
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.