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, 2020 5.243 5.350 5.058 5.107 1,275,490 -0.19(-3.50%)
Oct 29, 2020 5.068 5.292 5.009 5.292 1,167,719 +0.15(+2.84%)
Oct 28, 2020 5.155 5.287 5.097 5.146 1,294,646 -0.19(-3.47%)
Oct 27, 2020 5.506 5.584 5.331 5.331 1,161,184 -0.19(-3.53%)
Oct 26, 2020 5.652 5.652 5.409 5.526 1,280,897 -0.20(-3.57%)
Oct 23, 2020 5.623 5.759 5.623 5.730 1,258,456 +0.14(+2.44%)
Oct 22, 2020 5.379 5.613 5.350 5.594 924,745 +0.19(+3.42%)
Oct 21, 2020 5.370 5.409 5.248 5.409 1,562,546 +0.03(+0.54%)
Oct 20, 2020 5.389 5.482 5.340 5.379 1,615,704 +0.06(+1.10%)
Oct 19, 2020 5.457 5.482 5.311 5.321 1,024,505 -0.14(-2.50%)
Oct 16, 2020 5.574 5.584 5.336 5.457 939,737 -0.14(-2.44%)
Oct 15, 2020 5.428 5.662 5.350 5.594 1,818,182 +0.10(+1.77%)
Oct 14, 2020 5.545 5.613 5.472 5.496 1,033,046 -0.07(-1.23%)
Oct 13, 2020 5.750 5.847 5.487 5.565 1,116,759 -0.26(-4.52%)
Oct 12, 2020 5.818 5.925 5.681 5.828 1,612,279 +0.00(+0.00%)
Oct 09, 2020 6.120 6.169 5.795 5.828 1,127,624 -0.24(-4.01%)
Oct 08, 2020 5.925 6.096 5.847 6.071 1,184,718 +0.21(+3.66%)
Oct 07, 2020 5.993 6.032 5.828 5.857 1,634,922 -0.07(-1.15%)
Oct 06, 2020 6.081 6.178 5.915 5.925 1,654,136 -0.04(-0.65%)
Oct 05, 2020 6.062 6.110 5.857 5.964 1,366,446 -0.03(-0.49%)
Oct 02, 2020 5.681 6.042 5.623 5.993 1,597,185 +0.13(+2.16%)
Oct 01, 2020 5.672 5.915 5.633 5.867 2,007,300 +0.20(+3.61%)
Sep 30, 2020 5.545 5.750 5.535 5.662 2,164,268 +0.15(+2.65%)
Sep 29, 2020 5.701 5.701 5.389 5.516 1,052,304 -0.19(-3.41%)
Sep 28, 2020 5.496 5.750 5.496 5.711 1,517,811 +0.34(+6.35%)
Sep 25, 2020 5.155 5.428 5.155 5.370 1,388,981 +0.18(+3.38%)
Sep 24, 2020 5.175 5.311 5.077 5.194 1,633,712 +0.05(+0.95%)
Sep 23, 2020 5.464 5.580 5.146 5.146 1,478,687 -0.32(-5.83%)
Sep 22, 2020 5.609 5.773 5.454 5.464 1,391,936 -0.14(-2.58%)
Sep 21, 2020 5.899 5.899 5.522 5.609 2,586,557 -0.46(-7.63%)
Sep 18, 2020 6.362 6.362 6.053 6.072 5,208,802 -0.25(-3.97%)
Sep 17, 2020 6.294 6.463 6.198 6.323 1,542,363 -0.11(-1.65%)
Sep 16, 2020 6.458 6.545 6.294 6.429 1,687,821 +0.04(+0.60%)
Sep 15, 2020 6.121 6.545 6.121 6.391 2,127,403 +0.34(+5.58%)
Sep 14, 2020 5.908 6.140 5.879 6.053 1,486,086 +0.20(+3.47%)
Sep 11, 2020 6.072 6.072 5.783 5.850 1,109,505 -0.21(-3.50%)
Sep 10, 2020 6.294 6.381 6.063 6.063 1,335,507 -0.23(-3.68%)
Sep 09, 2020 6.391 6.623 6.246 6.294 1,622,965 -0.09(-1.36%)
Sep 08, 2020 6.632 6.642 6.352 6.381 1,234,272 -0.29(-4.34%)
Sep 04, 2020 6.594 6.690 6.420 6.671 1,676,325 +0.19(+2.98%)
Sep 03, 2020 6.401 6.671 6.401 6.478 1,724,580 +0.13(+1.98%)
Sep 02, 2020 6.140 6.381 6.034 6.352 1,708,580 +0.18(+2.97%)
Sep 01, 2020 5.995 6.217 5.870 6.169 1,083,049 +0.08(+1.27%)
Aug 31, 2020 6.304 6.352 6.072 6.092 1,582,154 -0.22(-3.52%)
Aug 28, 2020 6.333 6.347 6.096 6.314 1,015,656 -0.02(-0.30%)
Aug 27, 2020 6.188 6.507 6.188 6.333 906,117 +0.18(+2.98%)
Aug 26, 2020 6.323 6.362 6.043 6.149 1,066,902 -0.22(-3.48%)
Aug 25, 2020 6.391 6.439 6.178 6.372 1,286,244 +0.01(+0.15%)
Aug 24, 2020 6.034 6.362 5.899 6.362 1,141,186 +0.38(+6.29%)
Aug 21, 2020 6.101 6.159 5.937 5.985 1,433,624 -0.17(-2.82%)
Aug 20, 2020 5.966 6.265 5.927 6.159 1,351,117 +0.14(+2.41%)
Aug 19, 2020 6.381 6.381 6.014 6.014 1,490,860 -0.34(-5.32%)
Aug 18, 2020 6.594 6.594 6.256 6.352 1,585,247 -0.29(-4.36%)
Aug 17, 2020 6.613 6.671 6.439 6.642 669,930 +0.05(+0.73%)
Aug 14, 2020 6.458 6.767 6.444 6.594 978,780 +0.06(+0.89%)
Aug 13, 2020 6.671 6.801 6.521 6.536 769,849 -0.23(-3.42%)
Aug 12, 2020 6.864 6.893 6.603 6.767 1,278,095 +0.00(+0.00%)
Aug 11, 2020 6.806 7.009 6.719 6.767 1,828,898 +0.13(+1.89%)
Aug 10, 2020 6.468 6.845 6.468 6.642 1,684,302 +0.22(+3.46%)
Aug 07, 2020 6.178 6.439 6.072 6.420 1,441,186 +0.18(+2.94%)
Aug 06, 2020 6.236 6.343 6.092 6.236 1,311,367 +0.00(+0.00%)
Aug 05, 2020 6.372 6.372 5.947 6.236 2,140,731 -0.03(-0.46%)
Aug 04, 2020 5.985 6.372 5.919 6.265 1,633,708 +0.30(+5.02%)
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.