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, 2019 12.41 12.55 12.38 12.51 1,938,730 +0.07(+0.60%)
Dec 30, 2019 12.35 12.44 12.31 12.43 2,058,340 +0.06(+0.45%)
Dec 27, 2019 12.39 12.42 12.35 12.38 1,051,168 +0.03(+0.23%)
Dec 26, 2019 12.24 12.40 12.24 12.35 1,411,992 +0.15(+1.22%)
Dec 24, 2019 12.30 12.30 12.20 12.20 948,633 -0.02(-0.19%)
Dec 23, 2019 12.30 12.32 12.20 12.22 1,687,650 -0.03(-0.23%)
Dec 20, 2019 12.35 12.37 12.23 12.25 2,198,582 -0.08(-0.67%)
Dec 19, 2019 12.24 12.33 12.18 12.33 1,570,082 +0.15(+1.21%)
Dec 18, 2019 12.08 12.27 12.06 12.18 3,159,854 +0.15(+1.23%)
Dec 17, 2019 12.21 12.23 11.97 12.04 6,829,269 -0.15(-1.21%)
Dec 16, 2019 12.07 12.22 11.99 12.18 2,657,979 +0.11(+0.92%)
Dec 13, 2019 12.28 12.34 11.97 12.07 3,912,943 -0.18(-1.43%)
Dec 12, 2019 12.53 12.60 12.23 12.25 3,427,075 -0.26(-2.06%)
Dec 11, 2019 12.77 12.77 12.49 12.51 2,380,309 -0.20(-1.59%)
Dec 10, 2019 12.80 12.87 12.68 12.71 1,694,818 -0.08(-0.65%)
Dec 09, 2019 12.79 12.84 12.67 12.79 2,509,327 -0.01(-0.07%)
Dec 06, 2019 12.90 12.91 12.76 12.80 3,256,971 -0.02(-0.14%)
Dec 05, 2019 12.92 12.99 12.75 12.82 1,667,250 -0.12(-0.93%)
Dec 04, 2019 12.84 13.01 12.81 12.94 1,561,788 +0.07(+0.57%)
Dec 03, 2019 12.80 12.95 12.77 12.87 1,318,771 +0.04(+0.29%)
Dec 02, 2019 13.18 13.18 12.77 12.83 3,609,163 -0.29(-2.18%)
Nov 29, 2019 13.09 13.14 13.07 13.12 1,271,150 +0.04(+0.28%)
Nov 27, 2019 12.84 13.09 12.79 13.08 1,452,123 +0.23(+1.79%)
Nov 26, 2019 12.67 12.88 12.63 12.85 1,762,580 +0.18(+1.38%)
Nov 25, 2019 12.58 12.73 12.54 12.67 856,177 +0.11(+0.88%)
Nov 22, 2019 12.67 12.69 12.47 12.56 1,913,886 -0.08(-0.66%)
Nov 21, 2019 12.83 12.83 12.65 12.65 767,836 -0.15(-1.15%)
Nov 20, 2019 12.97 12.98 12.72 12.79 1,426,165 -0.18(-1.35%)
Nov 19, 2019 13.01 13.03 12.93 12.97 1,070,421 -0.03(-0.21%)
Nov 18, 2019 12.86 13.00 12.85 13.00 1,182,520 +0.12(+0.93%)
Nov 15, 2019 12.90 12.93 12.80 12.88 1,211,477 -0.03(-0.21%)
Nov 14, 2019 12.67 12.91 12.66 12.90 1,135,569 +0.24(+1.89%)
Nov 13, 2019 12.65 12.75 12.61 12.66 1,400,460 +0.03(+0.22%)
Nov 12, 2019 12.77 12.82 12.63 12.64 1,962,949 -0.12(-0.94%)
Nov 11, 2019 12.65 12.77 12.60 12.76 1,587,458 +0.09(+0.73%)
Nov 08, 2019 12.68 12.74 12.65 12.66 1,347,098 -0.06(-0.51%)
Nov 07, 2019 12.79 12.86 12.69 12.73 1,789,650 -0.09(-0.72%)
Nov 06, 2019 12.77 12.98 12.75 12.82 3,770,583 +0.07(+0.58%)
Nov 05, 2019 13.00 13.05 12.72 12.75 6,155,941 -0.28(-2.12%)
Nov 04, 2019 13.03 13.11 12.92 13.02 2,973,262 +0.02(+0.14%)
Nov 01, 2019 12.72 13.03 12.65 13.01 3,941,261 +0.32(+2.54%)
Oct 31, 2019 12.72 12.76 12.60 12.68 4,796,979 -0.04(-0.29%)
Oct 30, 2019 12.38 12.76 12.16 12.72 2,894,874 +0.29(+2.37%)
Oct 29, 2019 12.35 12.48 12.34 12.42 1,951,929 +0.06(+0.45%)
Oct 28, 2019 12.40 12.41 12.31 12.37 1,300,034 -0.03(-0.22%)
Oct 25, 2019 12.37 12.41 12.30 12.40 1,058,822 +0.00(+0.00%)
Oct 24, 2019 12.33 12.42 12.24 12.40 2,379,847 +0.05(+0.37%)
Oct 23, 2019 12.36 12.49 12.27 12.35 3,607,641 -0.01(-0.07%)
Oct 22, 2019 12.25 12.37 12.20 12.36 1,229,480 +0.12(+0.98%)
Oct 21, 2019 12.06 12.26 12.04 12.24 1,163,197 +0.18(+1.45%)
Oct 18, 2019 11.90 12.07 11.87 12.06 1,015,640 +0.15(+1.24%)
Oct 17, 2019 11.84 11.98 11.83 11.92 1,045,811 +0.06(+0.54%)
Oct 16, 2019 11.83 11.90 11.80 11.85 1,516,868 +0.00(+0.00%)
Oct 15, 2019 11.78 11.91 11.74 11.85 1,670,913 +0.06(+0.55%)
Oct 14, 2019 11.73 11.81 11.69 11.79 1,185,225 +0.04(+0.31%)
Oct 11, 2019 11.67 11.85 11.66 11.75 1,501,489 +0.11(+0.95%)
Oct 10, 2019 11.58 11.68 11.56 11.64 2,160,159 +0.08(+0.72%)
Oct 09, 2019 11.61 11.65 11.50 11.56 2,550,671 +0.00(+0.00%)
Oct 08, 2019 11.56 11.68 11.47 11.56 1,645,415 -0.01(-0.08%)
Oct 07, 2019 11.48 11.61 11.46 11.57 1,652,613 +0.05(+0.40%)
Oct 04, 2019 11.45 11.57 11.43 11.52 2,447,692 +0.09(+0.81%)
Oct 03, 2019 11.42 11.48 11.29 11.43 1,917,137 +0.00(+0.00%)
Oct 02, 2019 11.34 11.44 11.22 11.43 2,387,802 +0.08(+0.73%)
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.