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, 2014 11.18 11.31 11.12 11.30 1,377,787 +0.15(+1.36%)
Oct 30, 2014 11.07 11.15 11.02 11.15 1,560,861 +0.04(+0.32%)
Oct 29, 2014 11.05 11.18 11.01 11.12 1,481,878 +0.02(+0.20%)
Oct 28, 2014 11.24 11.35 11.02 11.10 3,081,696 -0.20(-1.79%)
Oct 27, 2014 11.21 11.22 11.22 11.30 1,476,623 +0.08(+0.71%)
Oct 24, 2014 11.17 11.27 11.15 11.22 1,196,778 +0.01(+0.13%)
Oct 23, 2014 11.19 11.24 11.10 11.20 2,407,154 +0.09(+0.84%)
Oct 22, 2014 11.15 11.22 11.07 11.11 1,144,785 -0.04(-0.39%)
Oct 21, 2014 11.04 11.15 10.99 11.15 1,229,523 +0.17(+1.51%)
Oct 20, 2014 10.85 11.02 10.79 10.99 1,541,147 +0.15(+1.40%)
Oct 17, 2014 10.99 10.99 10.84 10.84 1,632,042 -0.06(-0.59%)
Oct 16, 2014 10.73 10.94 10.73 10.90 1,679,621 +0.08(+0.73%)
Oct 15, 2014 10.83 10.99 10.75 10.82 1,405,067 -0.07(-0.66%)
Oct 14, 2014 10.79 10.99 10.79 10.89 1,478,477 +0.12(+1.14%)
Oct 13, 2014 10.78 10.90 10.71 10.77 899,588 +0.02(+0.20%)
Oct 10, 2014 10.74 10.90 10.71 10.75 975,365 -0.01(-0.13%)
Oct 09, 2014 10.71 10.92 10.69 10.76 1,550,613 -0.01(-0.07%)
Oct 08, 2014 10.55 10.77 10.53 10.77 1,468,411 +0.21(+1.98%)
Oct 07, 2014 10.59 10.66 10.53 10.56 1,099,290 -0.04(-0.41%)
Oct 06, 2014 10.53 10.68 10.50 10.61 1,143,988 +0.08(+0.75%)
Oct 03, 2014 10.51 10.55 10.44 10.53 1,117,497 +0.08(+0.76%)
Oct 02, 2014 10.55 10.59 10.40 10.45 1,108,845 -0.14(-1.29%)
Oct 01, 2014 10.53 10.65 10.46 10.58 1,816,271 +0.04(+0.41%)
Sep 30, 2014 10.53 10.61 10.45 10.54 1,536,709 -0.01(-0.07%)
Sep 29, 2014 10.51 10.55 10.41 10.55 1,288,722 -0.01(-0.07%)
Sep 26, 2014 10.39 10.56 10.33 10.55 1,405,155 +0.16(+1.52%)
Sep 25, 2014 10.52 10.52 10.37 10.40 967,554 -0.10(-0.96%)
Sep 24, 2014 10.52 10.58 10.43 10.50 1,802,721 -0.04(-0.37%)
Sep 23, 2014 10.65 10.71 10.53 10.54 2,219,590 -0.13(-1.20%)
Sep 22, 2014 10.96 10.97 10.63 10.66 1,761,109 -0.33(-3.04%)
Sep 19, 2014 10.85 11.01 10.80 11.00 5,733,667 +0.23(+2.12%)
Sep 18, 2014 10.91 10.95 10.76 10.77 1,311,230 -0.11(-0.98%)
Sep 17, 2014 10.98 11.06 10.86 10.88 1,214,662 -0.05(-0.46%)
Sep 16, 2014 10.88 10.96 10.85 10.93 1,313,316 +0.11(+1.05%)
Sep 15, 2014 10.90 10.96 10.79 10.81 1,028,264 -0.10(-0.91%)
Sep 12, 2014 11.15 11.15 10.84 10.91 1,315,425 -0.26(-2.30%)
Sep 11, 2014 11.20 11.22 11.11 11.17 1,046,008 -0.02(-0.19%)
Sep 10, 2014 11.33 11.34 11.15 11.19 984,600 -0.19(-1.69%)
Sep 09, 2014 11.42 11.45 11.36 11.38 1,028,013 -0.03(-0.25%)
Sep 08, 2014 11.39 11.51 11.39 11.41 1,164,302 +0.02(+0.19%)
Sep 05, 2014 11.33 11.43 11.32 11.39 969,788 +0.08(+0.69%)
Sep 04, 2014 11.33 11.48 11.28 11.31 1,515,773 +0.00(+0.00%)
Sep 03, 2014 11.34 11.36 11.29 11.31 1,490,740 -0.01(-0.13%)
Sep 02, 2014 11.30 11.33 11.22 11.33 916,869 +0.06(+0.51%)
Aug 29, 2014 11.28 11.27 11.27 11.27 1,216,469 +0.01(+0.06%)
Aug 28, 2014 11.20 11.28 11.13 11.26 1,497,884 +0.05(+0.45%)
Aug 27, 2014 11.20 11.23 11.18 11.21 751,871 +0.01(+0.13%)
Aug 26, 2014 11.19 11.25 11.17 11.20 892,823 -0.01(-0.13%)
Aug 25, 2014 11.20 11.21 11.15 11.21 1,351,412 +0.04(+0.38%)
Aug 22, 2014 11.26 11.28 11.15 11.17 1,264,600 -0.06(-0.51%)
Aug 21, 2014 11.21 11.28 11.16 11.23 913,649 +0.04(+0.38%)
Aug 20, 2014 11.11 11.19 11.07 11.18 1,122,869 +0.09(+0.83%)
Aug 19, 2014 11.07 11.14 11.01 11.09 1,163,501 +0.00(+0.00%)
Aug 18, 2014 11.01 11.08 10.99 11.09 1,516,601 +0.07(+0.65%)
Aug 15, 2014 10.99 11.04 10.92 11.02 1,874,375 +0.04(+0.32%)
Aug 14, 2014 10.86 10.98 10.84 10.98 1,406,590 +0.12(+1.11%)
Aug 13, 2014 10.70 10.87 10.70 10.86 948,606 +0.16(+1.53%)
Aug 12, 2014 10.70 10.75 10.68 10.70 1,037,150 -0.04(-0.33%)
Aug 11, 2014 10.67 10.75 10.64 10.74 995,344 +0.08(+0.74%)
Aug 08, 2014 10.63 10.67 10.51 10.66 1,135,432 +0.04(+0.40%)
Aug 07, 2014 10.58 10.69 10.50 10.61 1,383,598 +0.01(+0.07%)
Aug 06, 2014 10.51 10.65 10.45 10.61 1,038,717 +0.06(+0.61%)
Aug 05, 2014 10.67 10.67 9.603 10.54 1,762,901 -0.14(-1.33%)
Aug 04, 2014 10.59 10.70 10.54 10.69 1,034,003 +0.07(+0.67%)
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.