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, 2018 9.718 9.763 9.427 9.595 2,008,618 -0.10(-1.00%)
Dec 28, 2018 9.816 9.913 9.617 9.692 1,714,596 -0.04(-0.45%)
Dec 27, 2018 9.674 9.745 9.418 9.736 1,818,846 -0.08(-0.81%)
Dec 26, 2018 9.453 9.842 9.356 9.816 2,421,121 +0.46(+4.87%)
Dec 24, 2018 9.595 9.656 9.360 9.360 1,800,117 -0.29(-2.98%)
Dec 21, 2018 9.717 9.926 9.595 9.647 3,983,734 -0.02(-0.18%)
Dec 20, 2018 9.926 9.934 9.582 9.664 3,339,157 -0.30(-2.97%)
Dec 19, 2018 10.27 10.29 9.926 9.960 2,166,806 -0.29(-2.80%)
Dec 18, 2018 10.27 10.37 10.20 10.25 2,086,716 +0.03(+0.34%)
Dec 17, 2018 10.94 10.99 10.14 10.21 2,856,510 -0.71(-6.46%)
Dec 14, 2018 10.77 10.94 10.77 10.92 1,151,073 +0.07(+0.64%)
Dec 13, 2018 10.82 11.00 10.82 10.85 1,390,018 +0.02(+0.16%)
Dec 12, 2018 11.17 11.17 10.78 10.83 1,407,932 -0.25(-2.28%)
Dec 11, 2018 11.16 11.21 11.08 11.08 1,381,209 -0.04(-0.39%)
Dec 10, 2018 11.20 11.22 10.93 11.13 2,618,868 -0.03(-0.31%)
Dec 07, 2018 11.14 11.29 11.10 11.16 3,696,023 -0.03(-0.31%)
Dec 06, 2018 10.65 11.21 10.56 11.20 3,136,262 +0.52(+4.89%)
Dec 04, 2018 10.99 10.99 10.67 10.67 1,847,782 -0.30(-2.70%)
Dec 03, 2018 10.99 11.02 10.83 10.97 1,131,680 +0.01(+0.08%)
Nov 30, 2018 10.68 11.01 10.68 10.96 4,635,764 +0.35(+3.28%)
Nov 29, 2018 10.68 10.76 10.58 10.61 1,498,055 -0.10(-0.98%)
Nov 28, 2018 10.48 10.77 10.46 10.72 2,052,326 +0.23(+2.16%)
Nov 27, 2018 10.47 10.54 10.40 10.49 1,608,855 +0.01(+0.08%)
Nov 26, 2018 10.44 10.51 10.38 10.48 1,370,819 +0.10(+0.92%)
Nov 23, 2018 10.45 10.45 10.30 10.39 661,448 -0.06(-0.58%)
Nov 21, 2018 10.45 10.45 10.45 0 -0.07(-0.66%)
Nov 20, 2018 10.47 10.57 10.43 10.52 1,838,081 -0.01(-0.08%)
Nov 19, 2018 10.54 10.65 10.49 10.53 1,866,114 +0.00(+0.00%)
Nov 16, 2018 10.37 10.53 10.37 10.53 845,904 +0.11(+1.09%)
Nov 15, 2018 10.52 10.52 10.29 10.41 1,782,396 -0.17(-1.56%)
Nov 14, 2018 10.68 10.74 10.53 10.58 1,326,759 -0.08(-0.73%)
Nov 13, 2018 10.72 10.75 10.57 10.66 1,548,205 -0.01(-0.08%)
Nov 12, 2018 10.71 10.83 10.66 10.67 1,228,460 -0.04(-0.41%)
Nov 09, 2018 10.74 10.84 10.67 10.71 797,895 -0.03(-0.24%)
Nov 08, 2018 10.60 10.74 10.56 10.74 1,287,952 +0.10(+0.98%)
Nov 07, 2018 10.61 10.66 10.53 10.63 1,383,190 +0.05(+0.49%)
Nov 06, 2018 10.61 10.61 10.49 10.58 1,337,039 -0.02(-0.16%)
Nov 05, 2018 10.39 10.63 10.36 10.60 1,382,643 +0.26(+2.53%)
Nov 02, 2018 10.52 10.54 10.22 10.33 1,119,833 -0.17(-1.58%)
Nov 01, 2018 10.73 10.75 10.47 10.50 1,773,148 -0.18(-1.71%)
Oct 31, 2018 10.71 11.01 10.52 10.68 5,080,455 +0.11(+1.07%)
Oct 30, 2018 10.46 10.69 10.46 10.57 1,951,030 +0.11(+1.08%)
Oct 29, 2018 10.34 10.57 10.30 10.46 2,375,743 +0.18(+1.78%)
Oct 26, 2018 10.42 10.47 10.23 10.27 1,642,077 -0.19(-1.83%)
Oct 25, 2018 10.06 10.48 10.00 10.47 5,749,924 +0.43(+4.25%)
Oct 24, 2018 10.17 10.18 10.03 10.04 3,394,421 -0.11(-1.12%)
Oct 23, 2018 10.11 10.24 10.04 10.15 1,029,883 +0.02(+0.17%)
Oct 22, 2018 10.36 10.45 10.13 10.13 1,410,904 -0.21(-2.02%)
Oct 19, 2018 10.29 10.37 10.27 10.34 1,355,400 +0.05(+0.51%)
Oct 18, 2018 10.32 10.38 10.25 10.29 1,178,916 -0.03(-0.25%)
Oct 17, 2018 10.27 10.36 10.20 10.32 1,345,474 +0.03(+0.25%)
Oct 16, 2018 10.16 10.37 10.03 10.29 1,570,579 +0.17(+1.63%)
Oct 15, 2018 10.06 10.18 10.05 10.13 1,899,345 +0.04(+0.43%)
Oct 12, 2018 10.27 10.30 10.03 10.08 3,660,418 -0.10(-0.94%)
Oct 11, 2018 10.28 10.33 10.14 10.18 3,601,158 -0.09(-0.85%)
Oct 10, 2018 10.35 10.40 10.19 10.27 2,068,128 -0.13(-1.26%)
Oct 09, 2018 10.48 10.49 10.25 10.40 2,532,226 -0.10(-0.91%)
Oct 08, 2018 10.13 10.55 10.13 10.49 2,558,834 +0.37(+3.61%)
Oct 05, 2018 10.13 10.21 10.12 10.13 2,691,389 -0.02(-0.17%)
Oct 04, 2018 10.21 10.25 10.06 10.14 2,560,627 -0.12(-1.19%)
Oct 03, 2018 10.56 10.57 10.21 10.27 2,937,747 -0.29(-2.72%)
Oct 02, 2018 10.64 10.70 10.55 10.55 2,325,393 -0.07(-0.66%)
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.