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, 2013 9.715 9.853 9.578 9.832 1,675,390 +0.08(+0.77%)
Oct 30, 2013 9.681 9.849 9.681 9.756 1,546,766 -0.10(-1.05%)
Oct 29, 2013 9.846 9.880 9.716 9.859 1,382,392 -0.04(-0.42%)
Oct 28, 2013 9.962 9.969 9.853 9.901 1,811,438 -0.08(-0.83%)
Oct 25, 2013 9.894 9.990 9.853 9.983 1,627,425 +0.06(+0.62%)
Oct 24, 2013 9.825 9.928 9.791 9.921 1,858,430 +0.08(+0.77%)
Oct 23, 2013 9.736 9.856 9.688 9.846 1,603,131 +0.04(+0.42%)
Oct 22, 2013 9.708 9.880 9.688 9.804 1,835,518 +0.08(+0.78%)
Oct 21, 2013 9.660 9.729 9.591 9.729 1,762,271 +0.02(+0.21%)
Oct 18, 2013 9.591 9.732 9.591 9.708 1,979,847 +0.01(+0.14%)
Oct 17, 2013 9.653 9.743 9.536 9.695 2,648,904 -0.02(-0.21%)
Oct 16, 2013 9.557 9.780 9.536 9.715 2,414,308 +0.16(+1.65%)
Oct 15, 2013 9.461 9.619 9.344 9.557 2,575,605 +0.02(+0.22%)
Oct 14, 2013 9.475 9.591 9.461 9.536 1,654,168 -0.01(-0.07%)
Oct 11, 2013 9.482 9.598 9.413 9.543 1,846,289 -0.02(-0.22%)
Oct 10, 2013 9.179 9.571 9.179 9.564 2,431,242 +0.19(+1.98%)
Oct 09, 2013 9.241 9.407 9.220 9.378 2,749,549 +0.08(+0.81%)
Oct 08, 2013 9.385 9.413 9.239 9.303 2,713,023 -0.14(-1.53%)
Oct 07, 2013 9.440 9.516 9.406 9.447 1,427,774 -0.03(-0.29%)
Oct 04, 2013 9.516 9.626 9.433 9.475 1,007,963 -0.05(-0.51%)
Oct 03, 2013 9.461 9.554 9.399 9.523 1,104,317 +0.00(+0.00%)
Oct 02, 2013 9.482 9.626 9.468 9.523 697,564 -0.07(-0.72%)
Oct 01, 2013 9.413 9.695 9.378 9.591 788,817 +0.04(+0.43%)
Sep 27, 2013 9.646 9.646 9.488 9.550 719,590 -0.10(-1.07%)
Sep 26, 2013 9.688 9.749 9.595 9.653 677,977 -0.03(-0.35%)
Sep 25, 2013 9.557 9.784 9.502 9.688 1,523,559 +0.11(+1.12%)
Sep 24, 2013 9.805 9.846 9.547 9.581 1,965,805 -0.20(-2.08%)
Sep 23, 2013 10.01 10.04 9.757 9.784 1,892,051 -0.31(-3.03%)
Sep 20, 2013 10.06 10.09 9.927 10.09 9,859,249 +0.08(+0.81%)
Sep 19, 2013 9.968 10.13 9.927 10.01 1,227,690 +0.04(+0.41%)
Sep 18, 2013 9.683 9.981 9.642 9.968 1,645,149 +0.24(+2.44%)
Sep 17, 2013 9.662 9.754 9.547 9.730 1,283,819 +0.05(+0.49%)
Sep 16, 2013 9.757 9.723 9.635 9.683 1,079,982 +0.08(+0.85%)
Sep 13, 2013 9.452 9.676 9.452 9.601 1,323,705 +0.12(+1.22%)
Sep 12, 2013 9.581 9.642 9.431 9.486 1,027,943 -0.12(-1.27%)
Sep 11, 2013 9.513 9.608 9.438 9.608 894,640 +0.12(+1.29%)
Sep 10, 2013 9.526 9.621 9.452 9.486 1,231,591 -0.02(-0.21%)
Sep 09, 2013 9.377 9.594 9.255 9.506 1,739,773 +0.10(+1.01%)
Sep 06, 2013 9.234 9.459 9.234 9.411 1,391,346 +0.22(+2.44%)
Sep 05, 2013 9.228 9.268 9.153 9.187 815,753 -0.03(-0.37%)
Sep 04, 2013 9.010 9.262 9.010 9.221 1,984,410 +0.19(+2.11%)
Sep 03, 2013 9.146 9.214 8.970 9.031 1,128,319 -0.03(-0.30%)
Aug 30, 2013 9.153 9.202 9.031 9.058 855,118 -0.13(-1.40%)
Aug 29, 2013 9.126 9.194 9.071 9.187 524,204 +0.01(+0.07%)
Aug 28, 2013 9.194 9.255 9.101 9.180 545,456 +0.01(+0.15%)
Aug 27, 2013 9.234 9.302 9.112 9.167 895,486 -0.15(-1.60%)
Aug 26, 2013 9.262 9.367 9.222 9.316 807,963 +0.04(+0.44%)
Aug 23, 2013 9.085 9.275 9.026 9.275 883,414 +0.25(+2.78%)
Aug 22, 2013 9.275 9.299 8.936 9.024 1,150,943 -0.24(-2.64%)
Aug 21, 2013 9.180 9.326 9.105 9.268 661,927 +0.03(+0.29%)
Aug 20, 2013 9.092 9.296 9.092 9.241 877,237 +0.13(+1.42%)
Aug 19, 2013 9.336 9.336 9.092 9.112 1,116,737 -0.25(-2.68%)
Aug 16, 2013 9.459 9.526 9.234 9.363 1,272,361 -0.18(-1.85%)
Aug 15, 2013 9.533 9.557 9.336 9.540 993,743 -0.12(-1.20%)
Aug 14, 2013 9.601 9.683 9.540 9.655 769,622 +0.03(+0.28%)
Aug 13, 2013 9.594 9.669 9.574 9.628 1,370,402 +0.00(+0.00%)
Aug 12, 2013 9.520 9.628 9.445 9.628 777,413 +0.02(+0.21%)
Aug 09, 2013 9.411 9.628 9.411 9.608 1,073,846 +0.10(+1.07%)
Aug 08, 2013 9.506 9.567 9.367 9.506 1,265,280 -0.01(-0.14%)
Aug 07, 2013 9.391 9.547 9.391 9.520 687,548 +0.03(+0.29%)
Aug 06, 2013 9.350 9.499 8.413 9.492 1,877,982 +0.05(+0.50%)
Aug 05, 2013 9.567 9.567 9.397 9.445 888,710 -0.16(-1.70%)
Aug 02, 2013 9.533 9.669 9.533 9.608 855,745 -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.