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 (%)
Oct 31, 2012 8.094 8.386 7.944 8.311 1,028,409 -0.09(-1.05%)
Oct 26, 2012 8.454 8.399 8.399 8.399 546,979 -0.09(-1.04%)
Oct 25, 2012 8.515 8.657 8.488 8.488 1,159,028 -0.01(-0.16%)
Oct 24, 2012 8.372 8.521 8.338 8.501 713,438 +0.18(+2.12%)
Oct 23, 2012 8.318 8.359 8.284 8.325 740,662 +0.05(+0.57%)
Oct 19, 2012 8.189 8.277 8.175 8.277 650,722 +0.06(+0.74%)
Oct 18, 2012 8.148 8.270 8.148 8.216 495,363 +0.04(+0.50%)
Oct 17, 2012 8.128 8.220 8.080 8.175 571,663 +0.01(+0.17%)
Oct 16, 2012 8.039 8.223 8.033 8.162 782,622 +0.07(+0.92%)
Oct 15, 2012 7.924 8.121 7.904 8.087 724,292 +0.17(+2.14%)
Oct 12, 2012 8.012 8.039 7.897 7.917 774,464 -0.16(-2.02%)
Oct 11, 2012 8.026 8.107 7.931 8.080 829,214 +0.05(+0.68%)
Oct 10, 2012 8.019 8.094 7.992 8.026 479,045 +0.01(+0.08%)
Oct 09, 2012 7.883 8.100 7.842 8.019 3,208,670 +0.07(+0.94%)
Oct 08, 2012 7.958 8.026 7.815 7.944 1,030,753 -0.10(-1.27%)
Oct 05, 2012 7.978 8.107 7.958 8.046 842,816 +0.05(+0.68%)
Oct 04, 2012 7.985 8.087 7.978 7.992 969,428 -0.01(-0.08%)
Oct 03, 2012 7.842 8.046 7.775 7.999 682,009 +0.14(+1.73%)
Oct 02, 2012 7.754 7.931 7.754 7.863 1,603,749 +0.10(+1.31%)
Oct 01, 2012 7.673 7.856 7.673 7.761 886,253 +0.07(+0.97%)
Sep 28, 2012 7.795 7.795 7.666 7.686 343,174 -0.13(-1.65%)
Sep 27, 2012 7.659 7.836 7.618 7.815 749,137 +0.11(+1.41%)
Sep 26, 2012 7.727 7.775 7.673 7.707 647,625 -0.16(-1.99%)
Sep 25, 2012 7.944 7.978 7.822 7.863 783,295 -0.11(-1.36%)
Sep 24, 2012 7.890 7.999 7.890 7.971 830,127 +0.05(+0.60%)
Sep 21, 2012 7.876 7.978 7.836 7.924 1,879,131 +0.10(+1.21%)
Sep 20, 2012 7.795 7.938 7.781 7.829 2,803,779 -0.01(-0.17%)
Sep 19, 2012 7.978 7.978 7.775 7.842 549,834 +0.03(+0.35%)
Sep 18, 2012 7.876 7.876 7.775 7.815 466,491 -0.08(-1.03%)
Sep 17, 2012 7.876 7.965 7.856 7.897 360,144 +0.03(+0.43%)
Sep 14, 2012 7.910 7.910 7.799 7.863 304,290 +0.00(+0.00%)
Sep 13, 2012 7.775 7.863 7.727 7.863 417,720 +0.09(+1.14%)
Sep 12, 2012 7.809 7.836 7.754 7.775 303,999 -0.05(-0.61%)
Sep 11, 2012 7.727 7.822 7.727 7.822 1,121,734 +0.06(+0.79%)
Sep 10, 2012 7.761 7.836 7.727 7.761 473,042 -0.02(-0.26%)
Sep 07, 2012 7.673 7.781 7.639 7.781 3,696,042 +0.16(+2.05%)
Sep 06, 2012 7.618 7.673 7.578 7.625 793,430 +0.04(+0.54%)
Sep 05, 2012 7.625 7.639 7.557 7.584 915,095 -0.02(-0.27%)
Sep 04, 2012 7.618 7.658 7.571 7.605 721,797 -0.01(-0.18%)
Aug 31, 2012 7.625 7.652 7.571 7.618 746,315 +0.03(+0.45%)
Aug 30, 2012 7.503 7.666 7.503 7.584 873,817 +0.04(+0.54%)
Aug 29, 2012 7.537 7.625 7.476 7.544 864,744 +0.00(+0.00%)
Aug 27, 2012 7.496 7.544 7.442 7.544 316,331 +0.10(+1.37%)
Aug 24, 2012 7.313 7.530 7.313 7.442 340,401 +0.11(+1.48%)
Aug 23, 2012 7.218 7.394 7.170 7.333 2,687,404 +0.12(+1.60%)
Aug 22, 2012 7.102 7.252 7.089 7.218 980,490 +0.12(+1.63%)
Aug 21, 2012 7.082 7.177 7.068 7.102 695,919 +0.03(+0.48%)
Aug 20, 2012 7.048 7.197 7.048 7.068 497,075 +0.04(+0.58%)
Aug 17, 2012 7.028 7.100 7.001 7.028 468,276 -0.02(-0.29%)
Aug 16, 2012 7.055 7.116 6.987 7.048 475,413 +0.01(+0.19%)
Aug 15, 2012 7.055 7.109 6.946 7.034 383,352 +0.00(+0.00%)
Aug 14, 2012 6.980 7.055 6.960 7.034 456,686 +0.08(+1.17%)
Aug 13, 2012 6.939 7.021 6.926 6.953 502,942 +0.01(+0.20%)
Aug 10, 2012 6.878 7.034 6.858 6.939 468,693 +0.04(+0.59%)
Aug 09, 2012 6.926 6.960 6.865 6.899 618,976 -0.04(-0.59%)
Aug 08, 2012 6.790 7.713 6.790 6.939 454,679 +0.15(+2.20%)
Aug 07, 2012 6.844 6.851 6.765 6.790 424,749 -0.07(-0.99%)
Aug 06, 2012 6.810 6.858 6.810 6.858 465,542 +0.04(+0.60%)
Aug 03, 2012 6.790 6.851 6.742 6.817 223,193 +0.05(+0.80%)
Aug 02, 2012 6.756 6.783 6.675 6.763 579,638 +0.01(+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.