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 30, 2015 11.43 11.47 11.26 11.27 961,654 -0.16(-1.38%)
Oct 29, 2015 11.46 11.50 11.36 11.43 683,767 -0.06(-0.52%)
Oct 28, 2015 11.42 11.56 11.28 11.49 976,882 +0.05(+0.40%)
Oct 27, 2015 11.32 11.44 11.29 11.44 1,143,567 +0.13(+1.13%)
Oct 26, 2015 11.34 11.35 11.24 11.31 1,119,269 -0.02(-0.20%)
Oct 23, 2015 11.26 11.40 11.10 11.34 2,958,594 +0.05(+0.47%)
Oct 22, 2015 11.10 11.28 11.05 11.28 1,339,383 +0.20(+1.83%)
Oct 21, 2015 11.10 11.16 11.04 11.08 1,680,677 +0.00(+0.00%)
Oct 20, 2015 11.03 11.13 11.01 11.08 937,916 -0.02(-0.14%)
Oct 19, 2015 10.92 11.10 10.92 11.10 1,321,556 +0.14(+1.24%)
Oct 16, 2015 10.90 11.01 10.90 10.96 2,272,120 +0.06(+0.55%)
Oct 15, 2015 10.91 10.92 10.80 10.90 901,426 +0.01(+0.07%)
Oct 14, 2015 10.91 10.93 10.82 10.89 1,454,986 -0.02(-0.14%)
Oct 13, 2015 10.96 11.01 10.82 10.91 1,427,379 -0.11(-1.02%)
Oct 12, 2015 10.95 11.08 10.94 11.02 650,892 +0.07(+0.62%)
Oct 09, 2015 10.89 10.95 10.83 10.95 1,261,871 +0.05(+0.48%)
Oct 08, 2015 10.78 10.91 10.74 10.90 766,090 +0.11(+1.05%)
Oct 07, 2015 10.69 10.79 10.61 10.79 1,061,672 +0.13(+1.20%)
Oct 06, 2015 10.75 10.77 10.52 10.66 1,152,057 -0.08(-0.77%)
Oct 05, 2015 10.62 10.78 10.60 10.74 1,566,774 +0.16(+1.49%)
Oct 02, 2015 10.61 10.61 10.38 10.58 1,254,584 -0.06(-0.57%)
Oct 01, 2015 10.61 10.64 10.50 10.64 1,155,707 +0.04(+0.35%)
Sep 30, 2015 10.54 10.61 10.43 10.61 1,472,499 +0.16(+1.51%)
Sep 29, 2015 10.44 10.52 10.36 10.45 2,171,344 +0.04(+0.36%)
Sep 28, 2015 10.47 10.49 10.30 10.41 1,313,656 -0.13(-1.21%)
Sep 25, 2015 10.55 10.64 10.45 10.54 793,198 +0.02(+0.14%)
Sep 24, 2015 10.54 10.58 10.38 10.52 2,236,780 -0.09(-0.85%)
Sep 23, 2015 10.55 10.62 10.39 10.61 1,333,765 +0.13(+1.26%)
Sep 22, 2015 10.49 10.62 10.46 10.48 1,602,550 -0.16(-1.47%)
Sep 21, 2015 10.61 10.69 10.58 10.64 1,090,006 +0.06(+0.56%)
Sep 18, 2015 10.47 10.73 10.42 10.58 1,840,303 -0.04(-0.42%)
Sep 17, 2015 10.38 10.77 10.36 10.62 1,849,188 +0.20(+1.93%)
Sep 16, 2015 10.21 10.44 10.18 10.42 1,201,506 +0.21(+2.04%)
Sep 15, 2015 10.08 10.24 9.984 10.21 1,139,416 +0.14(+1.40%)
Sep 14, 2015 10.07 10.11 10.01 10.07 830,034 +0.04(+0.37%)
Sep 11, 2015 9.857 10.04 9.835 10.04 800,833 +0.16(+1.58%)
Sep 10, 2015 9.887 10.06 9.850 9.879 885,744 -0.01(-0.08%)
Sep 09, 2015 10.08 10.17 9.868 9.887 1,000,004 -0.13(-1.26%)
Sep 08, 2015 9.939 10.04 9.820 10.01 1,663,038 +0.20(+2.05%)
Sep 04, 2015 9.917 9.812 9.812 9.812 904,919 -0.19(-1.93%)
Sep 03, 2015 10.01 10.12 9.939 10.01 1,659,388 +0.01(+0.15%)
Sep 02, 2015 10.04 10.10 9.958 9.991 1,226,374 +0.02(+0.22%)
Sep 01, 2015 10.02 10.15 9.865 9.969 1,057,327 -0.19(-1.83%)
Aug 31, 2015 10.40 10.40 10.12 10.15 2,523,530 -0.27(-2.57%)
Aug 28, 2015 10.45 10.47 10.30 10.42 989,561 -0.04(-0.36%)
Aug 27, 2015 10.33 10.53 10.23 10.46 2,166,015 +0.19(+1.88%)
Aug 26, 2015 10.18 10.31 10.02 10.27 1,226,479 +0.25(+2.53%)
Aug 25, 2015 10.44 10.44 9.954 10.01 1,856,995 -0.22(-2.11%)
Aug 24, 2015 9.842 10.56 9.842 10.23 2,190,539 -0.65(-6.01%)
Aug 21, 2015 11.08 11.11 10.88 10.88 1,452,510 -0.28(-2.47%)
Aug 20, 2015 11.31 11.31 11.14 11.16 1,093,619 -0.16(-1.45%)
Aug 19, 2015 11.35 11.41 11.26 11.32 762,817 -0.07(-0.59%)
Aug 18, 2015 11.35 11.45 11.29 11.39 1,252,981 +0.02(+0.20%)
Aug 17, 2015 11.30 11.37 11.23 11.37 869,528 +0.06(+0.53%)
Aug 14, 2015 11.23 11.32 11.19 11.31 740,530 +0.04(+0.40%)
Aug 13, 2015 11.23 11.31 11.10 11.26 740,460 +0.02(+0.20%)
Aug 12, 2015 11.17 11.26 11.10 11.24 983,405 +0.01(+0.13%)
Aug 11, 2015 11.11 11.32 11.06 11.23 1,011,368 +0.12(+1.07%)
Aug 10, 2015 11.21 11.22 11.03 11.11 939,633 -0.07(-0.60%)
Aug 07, 2015 11.05 11.19 10.94 11.17 1,165,991 +0.09(+0.81%)
Aug 06, 2015 10.96 11.08 10.82 11.08 1,579,215 +0.11(+1.02%)
Aug 05, 2015 11.01 11.03 10.85 10.97 2,043,601 +0.13(+1.17%)
Aug 04, 2015 10.88 11.03 10.79 10.85 710,466 -0.07(-0.61%)
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.