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 29, 2017 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 28, 2017 11.06 11.19 11.04 11.19 1,078,206 +0.12(+1.06%)
Dec 27, 2017 11.09 11.14 11.05 11.07 1,038,279 +0.02(+0.15%)
Dec 26, 2017 10.83 11.09 10.82 11.05 1,513,465 +0.26(+2.37%)
Dec 22, 2017 10.80 10.90 10.73 10.80 1,553,723 -0.02(-0.15%)
Dec 21, 2017 10.77 10.87 10.76 10.81 1,212,404 +0.07(+0.61%)
Dec 20, 2017 10.96 11.03 10.75 10.75 1,762,825 -0.20(-1.81%)
Dec 19, 2017 11.12 11.14 10.90 10.95 2,391,118 -0.18(-1.63%)
Dec 18, 2017 10.97 11.17 10.94 11.13 2,628,967 +0.17(+1.51%)
Dec 15, 2017 10.89 11.02 10.85 10.96 5,339,369 +0.18(+1.68%)
Dec 14, 2017 10.86 10.98 10.78 10.78 1,744,965 -0.06(-0.53%)
Dec 13, 2017 10.77 10.90 10.75 10.84 1,708,685 +0.07(+0.69%)
Dec 12, 2017 10.67 10.85 10.62 10.76 1,827,995 +0.13(+1.24%)
Dec 11, 2017 10.64 10.75 10.61 10.63 1,190,503 +0.01(+0.08%)
Dec 08, 2017 10.62 10.67 10.57 10.62 1,157,982 +0.04(+0.39%)
Dec 07, 2017 10.51 10.62 10.47 10.58 1,075,593 +0.03(+0.31%)
Dec 06, 2017 10.72 10.79 10.49 10.55 1,381,875 -0.17(-1.62%)
Dec 05, 2017 11.01 11.02 10.71 10.72 1,360,011 -0.29(-2.62%)
Dec 04, 2017 10.83 11.07 10.80 11.01 1,668,087 +0.20(+1.83%)
Dec 01, 2017 10.80 10.88 10.74 10.81 1,591,375 +0.03(+0.31%)
Nov 30, 2017 10.74 10.88 10.72 10.78 4,995,439 +0.04(+0.38%)
Nov 29, 2017 10.64 10.78 10.64 10.74 3,272,022 +0.10(+0.93%)
Nov 28, 2017 10.59 10.73 10.59 10.64 4,434,670 -0.05(-0.46%)
Nov 27, 2017 10.83 10.87 10.69 10.69 2,297,981 -0.14(-1.30%)
Nov 24, 2017 10.91 10.92 10.83 10.83 637,951 -0.02(-0.15%)
Nov 22, 2017 10.85 10.94 10.84 10.85 1,639,315 -0.04(-0.38%)
Nov 21, 2017 10.79 10.89 10.76 10.89 2,373,634 +0.13(+1.23%)
Nov 20, 2017 10.88 10.88 10.71 10.76 3,082,991 -0.03(-0.31%)
Nov 17, 2017 10.74 10.84 10.73 10.79 2,120,023 +0.07(+0.69%)
Nov 16, 2017 10.63 10.76 10.57 10.71 3,288,618 +0.06(+0.54%)
Nov 15, 2017 10.65 10.75 10.61 10.66 2,628,197 +0.00(+0.00%)
Nov 14, 2017 10.64 10.73 10.52 10.66 1,750,578 +0.03(+0.31%)
Nov 13, 2017 10.71 10.82 10.57 10.62 2,572,133 -0.04(-0.39%)
Nov 10, 2017 10.55 10.71 10.55 10.66 2,271,952 +0.07(+0.62%)
Nov 09, 2017 10.48 10.77 10.48 10.60 2,465,488 +0.08(+0.78%)
Nov 08, 2017 10.43 10.66 10.43 10.52 1,852,623 +0.07(+0.71%)
Nov 07, 2017 10.28 10.61 10.28 10.44 3,114,098 +0.12(+1.20%)
Nov 06, 2017 10.32 10.40 10.26 10.32 2,093,407 +0.02(+0.24%)
Nov 03, 2017 10.46 10.54 10.24 10.29 2,103,856 -0.26(-2.43%)
Nov 02, 2017 10.34 10.64 10.31 10.55 3,422,512 +0.15(+1.43%)
Nov 01, 2017 10.15 10.46 10.14 10.40 2,727,415 +0.31(+3.11%)
Oct 31, 2017 10.12 10.12 9.946 10.09 1,695,529 -0.02(-0.16%)
Oct 30, 2017 10.24 10.28 10.07 10.10 2,731,733 -0.15(-1.45%)
Oct 27, 2017 10.22 10.27 10.05 10.25 2,224,631 +0.02(+0.16%)
Oct 26, 2017 10.33 10.33 10.08 10.24 1,756,299 -0.07(-0.64%)
Oct 25, 2017 10.38 10.43 10.17 10.30 1,696,632 -0.10(-0.95%)
Oct 24, 2017 10.65 10.66 10.36 10.40 1,287,616 -0.21(-2.02%)
Oct 23, 2017 10.62 10.70 10.56 10.62 1,690,548 +0.02(+0.23%)
Oct 20, 2017 10.74 10.74 10.56 10.59 1,640,668 -0.12(-1.16%)
Oct 19, 2017 10.80 10.87 10.57 10.71 3,193,647 +0.00(+0.00%)
Oct 18, 2017 10.96 11.04 10.70 10.71 2,991,477 -0.29(-2.63%)
Oct 17, 2017 10.93 11.04 10.89 11.00 2,577,376 +0.07(+0.68%)
Oct 16, 2017 11.07 11.13 10.89 10.93 1,295,167 -0.15(-1.34%)
Oct 13, 2017 11.06 11.15 10.97 11.08 1,869,372 +0.07(+0.60%)
Oct 12, 2017 11.04 11.07 10.90 11.01 2,465,801 -0.02(-0.15%)
Oct 11, 2017 11.05 11.12 10.99 11.03 3,545,499 -0.01(-0.07%)
Oct 10, 2017 11.04 11.16 10.98 11.04 1,804,236 +0.05(+0.45%)
Oct 09, 2017 10.96 11.07 10.96 10.99 1,529,116 +0.03(+0.30%)
Oct 06, 2017 11.01 11.03 10.90 10.95 1,704,277 -0.12(-1.12%)
Oct 05, 2017 11.06 11.26 11.00 11.08 1,742,077 +0.06(+0.52%)
Oct 04, 2017 10.95 11.05 10.90 11.02 2,083,098 +0.07(+0.60%)
Oct 03, 2017 10.87 10.95 10.78 10.95 1,871,218 +0.11(+0.99%)
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.