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, 2020 8.400 8.400 8.400 862,467 +0.04(+0.47%)
Dec 30, 2020 8.360 8.527 8.331 8.360 862,467 +0.01(+0.12%)
Dec 29, 2020 8.537 8.611 8.302 8.351 942,013 -0.11(-1.28%)
Dec 28, 2020 8.439 8.645 8.380 8.459 1,352,226 +0.02(+0.23%)
Dec 24, 2020 8.439 8.527 8.257 8.439 366,157 +0.12(+1.42%)
Dec 23, 2020 8.478 8.616 8.316 8.321 914,440 -0.06(-0.70%)
Dec 22, 2020 8.508 8.532 8.301 8.380 1,028,641 -0.13(-1.50%)
Dec 21, 2020 8.186 8.508 8.137 8.508 1,642,761 +0.13(+1.51%)
Dec 18, 2020 8.810 8.897 8.381 8.381 5,340,745 -0.46(-5.18%)
Dec 17, 2020 8.888 8.951 8.756 8.839 1,705,806 +0.01(+0.11%)
Dec 16, 2020 9.073 9.102 8.810 8.829 1,636,968 -0.19(-2.05%)
Dec 15, 2020 8.712 9.092 8.615 9.014 1,518,800 +0.40(+4.64%)
Dec 14, 2020 8.790 8.975 8.590 8.615 967,161 +0.00(+0.00%)
Dec 11, 2020 8.654 8.751 8.498 8.615 1,884,093 -0.16(-1.78%)
Dec 10, 2020 8.644 8.854 8.644 8.771 2,053,331 +0.00(+0.00%)
Dec 09, 2020 8.946 8.956 8.732 8.771 1,653,725 +0.04(+0.45%)
Dec 08, 2020 8.644 8.868 8.634 8.732 2,026,369 -0.03(-0.33%)
Dec 07, 2020 8.956 9.009 8.761 8.761 1,177,856 -0.30(-3.33%)
Dec 04, 2020 8.858 9.078 8.819 9.063 1,089,554 +0.32(+3.68%)
Dec 03, 2020 8.508 8.878 8.422 8.742 2,414,754 +0.33(+3.94%)
Dec 02, 2020 8.186 8.474 8.059 8.410 1,014,643 +0.17(+2.01%)
Dec 01, 2020 8.079 8.322 8.079 8.245 1,953,815 +0.35(+4.44%)
Nov 30, 2020 8.137 8.225 7.825 7.894 1,540,703 -0.33(-4.03%)
Nov 27, 2020 8.371 8.449 8.167 8.225 435,390 -0.19(-2.20%)
Nov 25, 2020 8.586 8.595 8.298 8.410 1,229,416 -0.28(-3.25%)
Nov 24, 2020 8.508 8.878 8.469 8.693 3,178,548 +0.51(+6.19%)
Nov 23, 2020 8.059 8.430 8.001 8.186 1,539,210 +0.33(+4.22%)
Nov 20, 2020 7.728 7.918 7.679 7.855 1,324,437 +0.06(+0.75%)
Nov 19, 2020 7.660 7.913 7.621 7.796 2,031,808 +0.03(+0.38%)
Nov 18, 2020 7.972 8.186 7.767 7.767 1,528,760 -0.16(-1.97%)
Nov 17, 2020 7.747 8.064 7.650 7.923 2,145,283 -0.01(-0.12%)
Nov 16, 2020 7.903 8.167 7.699 7.933 2,320,192 +0.47(+6.27%)
Nov 13, 2020 6.997 7.548 6.997 7.465 1,562,399 +0.57(+8.19%)
Nov 12, 2020 7.065 7.148 6.812 6.900 1,136,432 -0.33(-4.58%)
Nov 11, 2020 7.406 7.406 6.997 7.231 1,163,578 -0.19(-2.62%)
Nov 10, 2020 6.987 7.562 6.822 7.426 3,764,959 +0.52(+7.48%)
Nov 09, 2020 6.062 7.182 5.837 6.909 2,521,464 +1.69(+32.28%)
Nov 06, 2020 5.428 5.487 5.111 5.223 1,115,207 -0.18(-3.25%)
Nov 05, 2020 5.477 5.594 5.375 5.399 840,599 -0.02(-0.36%)
Nov 04, 2020 5.418 5.452 5.238 5.418 2,391,755 -0.06(-1.07%)
Nov 03, 2020 5.672 5.740 5.389 5.477 2,115,222 +0.16(+2.93%)
Nov 02, 2020 5.214 5.321 5.097 5.321 827,482 +0.21(+4.20%)
Oct 30, 2020 5.243 5.350 5.058 5.107 1,275,490 -0.19(-3.50%)
Oct 29, 2020 5.068 5.292 5.009 5.292 1,167,719 +0.15(+2.84%)
Oct 28, 2020 5.155 5.287 5.097 5.146 1,294,646 -0.19(-3.47%)
Oct 27, 2020 5.506 5.584 5.331 5.331 1,161,184 -0.19(-3.53%)
Oct 26, 2020 5.652 5.652 5.409 5.526 1,280,897 -0.20(-3.57%)
Oct 23, 2020 5.623 5.759 5.623 5.730 1,258,456 +0.14(+2.44%)
Oct 22, 2020 5.379 5.613 5.350 5.594 924,745 +0.19(+3.42%)
Oct 21, 2020 5.370 5.409 5.248 5.409 1,562,546 +0.03(+0.54%)
Oct 20, 2020 5.389 5.482 5.340 5.379 1,615,704 +0.06(+1.10%)
Oct 19, 2020 5.457 5.482 5.311 5.321 1,024,505 -0.14(-2.50%)
Oct 16, 2020 5.574 5.584 5.336 5.457 939,737 -0.14(-2.44%)
Oct 15, 2020 5.428 5.662 5.350 5.594 1,818,182 +0.10(+1.77%)
Oct 14, 2020 5.545 5.613 5.472 5.496 1,033,046 -0.07(-1.23%)
Oct 13, 2020 5.750 5.847 5.487 5.565 1,116,759 -0.26(-4.52%)
Oct 12, 2020 5.818 5.925 5.681 5.828 1,612,279 +0.00(+0.00%)
Oct 09, 2020 6.120 6.169 5.795 5.828 1,127,624 -0.24(-4.01%)
Oct 08, 2020 5.925 6.096 5.847 6.071 1,184,718 +0.21(+3.66%)
Oct 07, 2020 5.993 6.032 5.828 5.857 1,634,922 -0.07(-1.15%)
Oct 06, 2020 6.081 6.178 5.915 5.925 1,654,136 -0.04(-0.65%)
Oct 05, 2020 6.062 6.110 5.857 5.964 1,366,446 -0.03(-0.49%)
Oct 02, 2020 5.681 6.042 5.623 5.993 1,597,185 +0.13(+2.16%)
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.