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 30, 2016 12.18 12.18 12.18 0 +0.10(+0.79%)
Dec 29, 2016 11.94 12.10 11.90 12.08 3,801,201 +0.14(+1.20%)
Dec 28, 2016 12.03 12.04 11.90 11.94 1,562,520 -0.06(-0.53%)
Dec 27, 2016 11.97 12.06 11.94 12.00 1,432,201 +0.02(+0.13%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.01(+0.07%)
Dec 22, 2016 11.98 12.06 11.89 11.98 1,910,522 -0.01(-0.07%)
Dec 21, 2016 12.15 12.28 11.98 11.98 2,273,039 -0.16(-1.31%)
Dec 20, 2016 11.91 12.21 11.83 12.14 3,333,869 +0.23(+1.97%)
Dec 19, 2016 11.92 12.02 11.90 11.91 2,392,972 +0.02(+0.13%)
Dec 16, 2016 11.98 12.14 11.88 11.89 4,666,034 +0.05(+0.46%)
Dec 15, 2016 11.98 12.08 11.79 11.84 1,548,985 -0.17(-1.37%)
Dec 14, 2016 12.27 12.32 11.99 12.00 2,166,506 -0.25(-2.05%)
Dec 13, 2016 12.16 12.26 11.99 12.25 2,772,999 +0.17(+1.43%)
Dec 12, 2016 12.07 12.14 12.00 12.08 2,279,316 -0.07(-0.58%)
Dec 09, 2016 12.21 12.30 12.13 12.15 2,341,468 -0.06(-0.51%)
Dec 08, 2016 11.96 12.25 11.96 12.21 2,923,655 +0.20(+1.63%)
Dec 07, 2016 11.92 12.12 11.92 12.02 7,727,912 +0.15(+1.26%)
Dec 06, 2016 11.97 12.04 11.85 11.87 3,101,852 -0.04(-0.33%)
Dec 05, 2016 11.96 12.01 11.81 11.91 2,528,746 -0.02(-0.13%)
Dec 02, 2016 11.87 12.08 11.87 11.92 1,506,587 +0.12(+1.00%)
Dec 01, 2016 11.90 11.98 11.75 11.81 1,467,705 -0.18(-1.51%)
Nov 30, 2016 12.06 12.14 11.89 11.99 1,941,682 -0.18(-1.48%)
Nov 29, 2016 12.07 12.21 12.07 12.17 1,462,886 +0.12(+0.98%)
Nov 28, 2016 12.06 12.16 11.98 12.05 1,114,996 +0.03(+0.26%)
Nov 25, 2016 11.93 12.10 11.93 12.02 626,553 +0.09(+0.79%)
Nov 23, 2016 11.92 11.92 11.92 0 -0.05(-0.39%)
Nov 22, 2016 11.87 12.04 11.87 11.97 2,067,836 +0.13(+1.13%)
Nov 21, 2016 11.90 11.99 11.79 11.84 1,859,553 -0.02(-0.13%)
Nov 18, 2016 11.83 11.92 11.78 11.85 1,248,238 +0.05(+0.40%)
Nov 17, 2016 11.95 11.99 11.79 11.81 1,585,249 -0.13(-1.05%)
Nov 16, 2016 11.81 11.94 11.80 11.93 1,340,117 +0.06(+0.53%)
Nov 15, 2016 12.00 12.13 11.79 11.87 2,413,724 -0.04(-0.33%)
Nov 14, 2016 11.75 11.96 11.74 11.91 2,901,186 +0.10(+0.86%)
Nov 11, 2016 11.74 11.96 11.74 11.81 2,320,601 +0.05(+0.47%)
Nov 10, 2016 11.75 11.89 11.46 11.75 2,431,652 -0.05(-0.40%)
Nov 09, 2016 11.50 11.84 11.33 11.80 2,659,827 +0.02(+0.20%)
Nov 08, 2016 11.77 11.82 11.65 11.77 1,528,390 +0.02(+0.13%)
Nov 07, 2016 11.75 11.81 11.70 11.76 1,777,286 +0.19(+1.63%)
Nov 04, 2016 11.61 11.66 11.56 11.57 2,141,689 +0.00(+0.00%)
Nov 03, 2016 11.69 11.74 11.54 11.57 1,469,174 -0.12(-1.01%)
Nov 02, 2016 12.05 12.18 11.68 11.69 1,844,450 -0.16(-1.33%)
Nov 01, 2016 12.21 12.21 11.84 11.85 1,743,680 -0.38(-3.15%)
Oct 31, 2016 12.10 12.25 12.01 12.23 1,538,128 +0.20(+1.63%)
Oct 28, 2016 11.96 12.07 11.95 12.03 1,827,965 +0.08(+0.66%)
Oct 27, 2016 12.18 12.18 11.92 11.96 2,104,734 -0.23(-1.87%)
Oct 26, 2016 12.28 12.32 12.11 12.18 1,771,047 -0.17(-1.40%)
Oct 25, 2016 12.42 12.48 12.29 12.36 2,588,692 -0.09(-0.76%)
Oct 24, 2016 12.47 12.54 12.38 12.45 1,824,751 +0.05(+0.44%)
Oct 21, 2016 12.36 12.42 12.34 12.40 1,334,063 -0.02(-0.19%)
Oct 20, 2016 12.47 12.54 12.36 12.42 1,602,204 -0.09(-0.69%)
Oct 19, 2016 12.50 12.53 12.44 12.51 2,723,518 -0.04(-0.31%)
Oct 18, 2016 12.62 12.62 12.51 12.54 4,140,973 +0.06(+0.44%)
Oct 17, 2016 12.56 12.65 12.48 12.49 1,525,574 -0.07(-0.56%)
Oct 14, 2016 12.64 12.70 12.56 12.56 1,569,204 -0.09(-0.68%)
Oct 13, 2016 12.43 12.73 12.43 12.65 4,626,077 +0.13(+1.07%)
Oct 12, 2016 12.49 12.59 12.46 12.51 2,391,151 +0.05(+0.44%)
Oct 11, 2016 12.54 12.63 12.38 12.46 1,288,633 -0.19(-1.49%)
Oct 10, 2016 12.55 12.69 12.53 12.65 942,552 +0.09(+0.69%)
Oct 07, 2016 12.65 12.83 12.45 12.56 1,971,204 -0.02(-0.19%)
Oct 06, 2016 12.57 12.68 12.47 12.58 2,295,068 -0.07(-0.56%)
Oct 05, 2016 12.94 13.00 12.62 12.65 2,238,493 -0.22(-1.71%)
Oct 04, 2016 12.91 12.97 12.76 12.87 3,407,154 -0.06(-0.43%)
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.