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, 2014 12.31 12.15 12.15 12.15 1,746,659 -0.13(-1.07%)
Dec 30, 2014 12.15 12.32 12.12 12.28 1,349,258 +0.10(+0.84%)
Dec 29, 2014 12.07 12.22 12.07 12.18 1,637,841 +0.10(+0.84%)
Dec 26, 2014 12.02 12.13 12.02 12.07 986,146 +0.05(+0.42%)
Dec 24, 2014 11.94 12.02 12.02 12.02 840,215 +0.18(+1.51%)
Dec 23, 2014 11.97 12.05 11.82 11.84 1,314,595 -0.24(-1.97%)
Dec 22, 2014 11.92 12.08 11.87 12.08 1,502,448 +0.20(+1.70%)
Dec 19, 2014 11.96 12.00 11.79 11.88 2,805,151 -0.09(-0.72%)
Dec 18, 2014 11.78 11.97 11.77 11.97 2,324,367 +0.03(+0.24%)
Dec 17, 2014 11.71 11.95 11.69 11.94 2,085,870 +0.23(+1.97%)
Dec 16, 2014 11.69 11.87 11.58 11.71 3,875,664 +0.05(+0.43%)
Dec 15, 2014 11.73 11.75 11.58 11.66 1,810,341 -0.01(-0.06%)
Dec 12, 2014 11.73 11.82 11.66 11.66 1,635,517 -0.10(-0.86%)
Dec 11, 2014 11.84 11.86 11.73 11.77 1,510,655 +0.01(+0.12%)
Dec 10, 2014 11.88 11.92 11.69 11.75 1,597,818 -0.11(-0.91%)
Dec 09, 2014 11.69 11.92 11.69 11.86 2,793,321 +0.10(+0.86%)
Dec 08, 2014 11.75 11.92 11.74 11.76 3,705,225 +0.04(+0.31%)
Dec 05, 2014 11.78 11.81 11.69 11.72 2,709,803 -0.11(-0.91%)
Dec 04, 2014 11.74 11.90 11.69 11.83 1,879,968 +0.05(+0.43%)
Dec 03, 2014 11.69 11.79 11.65 11.78 1,973,406 +0.07(+0.62%)
Dec 02, 2014 11.53 11.76 11.47 11.71 2,153,536 +0.14(+1.25%)
Dec 01, 2014 11.51 11.73 11.51 11.56 1,933,564 -0.01(-0.13%)
Nov 28, 2014 11.61 11.73 11.56 11.58 654,902 -0.01(-0.06%)
Nov 26, 2014 11.48 11.59 11.59 11.59 1,256,424 +0.09(+0.75%)
Nov 25, 2014 11.38 11.50 11.35 11.50 1,930,565 +0.12(+1.08%)
Nov 24, 2014 11.30 11.46 11.29 11.38 2,108,961 +0.07(+0.64%)
Nov 21, 2014 11.34 11.35 11.27 11.30 1,416,476 +0.04(+0.32%)
Nov 20, 2014 11.13 11.28 11.13 11.27 993,084 +0.09(+0.84%)
Nov 19, 2014 11.26 11.31 11.17 11.17 852,287 -0.08(-0.70%)
Nov 18, 2014 11.26 11.36 11.19 11.25 1,329,824 +0.04(+0.32%)
Nov 17, 2014 11.13 11.25 11.12 11.22 974,589 +0.06(+0.58%)
Nov 14, 2014 11.25 11.27 11.10 11.15 978,196 -0.08(-0.71%)
Nov 13, 2014 11.26 11.35 11.22 11.23 942,900 -0.03(-0.26%)
Nov 12, 2014 11.30 11.35 11.20 11.26 1,131,786 -0.07(-0.64%)
Nov 11, 2014 11.34 11.42 11.27 11.33 1,945,595 +0.01(+0.06%)
Nov 10, 2014 11.18 11.35 11.13 11.33 951,903 +0.14(+1.22%)
Nov 07, 2014 11.22 11.29 11.15 11.19 1,458,875 -0.06(-0.51%)
Nov 06, 2014 11.37 11.44 11.21 11.25 1,409,024 -0.16(-1.39%)
Nov 05, 2014 11.44 11.46 11.32 11.40 1,277,055 -0.03(-0.25%)
Nov 04, 2014 11.40 11.44 11.32 11.43 1,560,714 +0.06(+0.51%)
Nov 03, 2014 11.33 11.44 11.30 11.38 1,980,759 +0.07(+0.64%)
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%)
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.