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 (%)
Dec 31, 2013 8.833 8.854 8.854 8.854 1,527,599 -0.03(-0.31%)
Dec 30, 2013 8.736 8.882 8.722 8.882 1,766,789 +0.08(+0.87%)
Dec 27, 2013 8.784 8.847 8.715 8.805 1,393,180 -0.00(-0.03%)
Dec 26, 2013 8.836 8.870 8.760 8.808 1,756,056 -0.03(-0.31%)
Dec 24, 2013 8.781 8.849 8.739 8.836 518,395 +0.03(+0.31%)
Dec 23, 2013 8.849 8.932 8.788 8.808 1,720,038 -0.06(-0.70%)
Dec 20, 2013 8.746 8.870 8.733 8.870 5,250,132 +0.10(+1.18%)
Dec 19, 2013 8.891 8.932 8.753 8.767 2,676,939 -0.19(-2.07%)
Dec 18, 2013 8.767 8.980 8.719 8.952 2,277,340 +0.18(+2.04%)
Dec 17, 2013 8.767 8.863 8.753 8.774 1,665,643 +0.01(+0.08%)
Dec 16, 2013 8.794 8.863 8.753 8.767 1,473,919 -0.02(-0.23%)
Dec 13, 2013 8.767 8.849 8.753 8.788 1,514,458 -0.01(-0.16%)
Dec 12, 2013 8.746 8.822 8.712 8.801 1,689,070 +0.01(+0.16%)
Dec 11, 2013 9.014 9.014 8.788 8.788 5,035,106 -0.25(-2.74%)
Dec 10, 2013 8.863 9.056 8.849 9.035 1,852,549 +0.16(+1.78%)
Dec 09, 2013 8.760 8.880 8.760 8.877 1,873,963 +0.09(+1.02%)
Dec 06, 2013 8.643 8.794 8.643 8.788 2,195,987 +0.13(+1.51%)
Dec 05, 2013 8.671 8.733 8.623 8.657 2,849,277 -0.08(-0.87%)
Dec 04, 2013 8.733 8.870 8.712 8.733 2,609,299 -0.12(-1.40%)
Dec 03, 2013 8.849 8.925 8.829 8.856 1,679,296 -0.07(-0.77%)
Dec 02, 2013 9.124 9.145 8.760 8.925 2,655,516 -0.23(-2.55%)
Nov 29, 2013 9.097 9.172 9.049 9.159 1,008,105 +0.06(+0.68%)
Nov 27, 2013 8.994 9.138 8.966 9.097 2,274,473 +0.07(+0.76%)
Nov 26, 2013 9.097 9.172 8.994 9.028 4,102,084 -0.04(-0.45%)
Nov 25, 2013 9.172 9.200 9.062 9.069 1,478,841 -0.10(-1.12%)
Nov 22, 2013 9.179 9.227 9.124 9.172 1,390,474 -0.05(-0.52%)
Nov 21, 2013 9.193 9.323 9.179 9.220 1,361,982 +0.00(+0.00%)
Nov 20, 2013 9.351 9.413 9.172 9.220 1,300,488 -0.14(-1.47%)
Nov 19, 2013 9.420 9.475 9.285 9.358 1,621,696 -0.12(-1.23%)
Nov 18, 2013 9.543 9.619 9.461 9.475 1,342,735 -0.07(-0.72%)
Nov 15, 2013 9.557 9.688 9.495 9.543 1,384,076 -0.03(-0.36%)
Nov 14, 2013 9.475 9.774 9.475 9.578 2,167,332 +0.08(+0.80%)
Nov 12, 2013 9.523 9.598 9.444 9.502 2,066,934 -0.07(-0.72%)
Nov 11, 2013 9.516 9.612 9.488 9.571 2,140,314 +0.01(+0.07%)
Nov 08, 2013 9.516 9.688 9.488 9.564 3,624,614 +0.03(+0.29%)
Nov 07, 2013 9.578 9.626 9.399 9.536 2,122,808 -0.07(-0.72%)
Nov 06, 2013 9.612 9.725 9.543 9.605 1,734,572 -0.04(-0.43%)
Nov 05, 2013 8.581 9.729 8.581 9.646 3,636,511 -0.16(-1.61%)
Nov 04, 2013 9.777 9.859 9.756 9.804 3,519,618 +0.01(+0.14%)
Nov 01, 2013 9.784 9.873 9.640 9.791 1,778,227 -0.04(-0.42%)
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%)
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.