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 (%)
Feb 28, 2013 10.18 10.33 10.01 10.05 13,730,863 -0.08(-0.80%)
Feb 27, 2013 9.846 10.18 9.846 10.13 1,444,123 +0.24(+2.47%)
Feb 26, 2013 9.710 10.02 9.703 9.886 1,729,398 +0.35(+3.70%)
Feb 22, 2013 9.431 9.547 9.363 9.533 1,072,459 +0.07(+0.72%)
Feb 21, 2013 9.336 9.465 9.139 9.465 1,274,195 +0.17(+1.83%)
Feb 20, 2013 9.160 9.411 9.153 9.296 1,305,731 +0.05(+0.51%)
Feb 19, 2013 9.282 9.282 9.173 9.248 1,352,839 -0.01(-0.07%)
Feb 15, 2013 9.282 9.289 9.190 9.255 1,132,495 -0.04(-0.44%)
Feb 14, 2013 9.065 9.336 9.017 9.296 1,446,961 +0.28(+3.09%)
Feb 13, 2013 8.949 9.092 8.902 9.017 853,532 +0.06(+0.68%)
Feb 12, 2013 8.915 8.983 8.807 8.956 656,716 +0.06(+0.69%)
Feb 11, 2013 8.847 8.956 8.827 8.895 557,079 +0.03(+0.31%)
Feb 08, 2013 8.861 8.942 8.827 8.868 411,144 +0.00(+0.00%)
Feb 07, 2013 8.888 8.956 8.820 8.868 555,871 -0.03(-0.38%)
Feb 06, 2013 8.983 8.983 8.817 8.902 1,210,690 -0.05(-0.61%)
Feb 04, 2013 8.902 8.963 8.854 8.956 593,677 +0.00(+0.00%)
Feb 01, 2013 8.881 8.963 8.752 8.956 781,726 +0.17(+1.93%)
Jan 31, 2013 8.895 8.895 8.746 8.786 789,602 -0.11(-1.22%)
Jan 30, 2013 8.800 8.902 8.759 8.895 997,151 +0.05(+0.54%)
Jan 29, 2013 8.759 8.875 8.664 8.847 822,635 +0.06(+0.70%)
Jan 28, 2013 8.596 8.820 8.488 8.786 762,510 +0.13(+1.49%)
Jan 25, 2013 8.562 8.657 8.508 8.657 592,552 +0.07(+0.87%)
Jan 24, 2013 8.596 8.813 8.488 8.583 619,599 +0.05(+0.56%)
Jan 23, 2013 8.508 8.596 8.488 8.535 805,978 -0.01(-0.16%)
Jan 22, 2013 8.501 8.555 8.467 8.549 373,221 +0.01(+0.16%)
Jan 18, 2013 8.515 8.589 8.413 8.535 444,643 +0.00(+0.00%)
Jan 17, 2013 8.528 8.576 8.460 8.535 456,478 +0.03(+0.40%)
Jan 16, 2013 8.515 8.525 8.426 8.501 581,756 -0.10(-1.11%)
Jan 15, 2013 8.426 8.623 8.426 8.596 658,126 +0.14(+1.61%)
Jan 14, 2013 8.338 8.474 8.311 8.460 532,996 +0.07(+0.89%)
Jan 11, 2013 8.338 8.392 8.270 8.386 548,634 +0.03(+0.41%)
Jan 10, 2013 8.392 8.413 8.284 8.352 733,700 +0.04(+0.49%)
Jan 09, 2013 8.155 8.325 8.155 8.311 536,895 +0.14(+1.75%)
Jan 08, 2013 8.080 8.175 8.046 8.168 686,731 +0.01(+0.08%)
Jan 07, 2013 8.182 8.209 8.114 8.162 677,538 -0.02(-0.25%)
Jan 04, 2013 8.087 8.189 8.080 8.182 625,361 +0.07(+0.92%)
Jan 03, 2013 8.100 8.148 8.053 8.107 878,767 -0.03(-0.42%)
Jan 02, 2013 8.162 8.209 8.114 8.141 1,271,234 +0.01(+0.17%)
Dec 31, 2012 8.046 8.134 8.046 8.128 598,273 +0.05(+0.59%)
Dec 28, 2012 8.067 8.134 8.005 8.080 909,185 -0.03(-0.42%)
Dec 27, 2012 8.046 8.121 7.985 8.114 1,425,615 +0.03(+0.42%)
Dec 26, 2012 8.168 8.257 8.073 8.080 980,820 -0.12(-1.49%)
Dec 24, 2012 8.175 8.229 8.162 8.202 317,327 +0.01(+0.08%)
Dec 21, 2012 8.216 8.229 8.128 8.196 1,149,778 -0.01(-0.17%)
Dec 20, 2012 8.128 8.223 8.114 8.209 630,786 +0.00(+0.00%)
Dec 19, 2012 8.134 8.229 8.046 8.209 918,938 +0.06(+0.75%)
Dec 18, 2012 8.087 8.196 8.056 8.148 791,038 +0.04(+0.50%)
Dec 17, 2012 7.999 8.148 7.999 8.107 1,053,543 +0.02(+0.25%)
Dec 14, 2012 8.039 8.148 7.978 8.087 1,235,863 +0.02(+0.25%)
Dec 13, 2012 8.067 8.162 8.039 8.067 915,459 -0.03(-0.42%)
Dec 12, 2012 8.148 8.189 8.073 8.100 785,442 -0.03(-0.42%)
Dec 11, 2012 8.100 8.236 8.100 8.134 844,297 +0.02(+0.25%)
Dec 10, 2012 8.243 8.318 8.019 8.114 680,971 -0.16(-1.89%)
Dec 07, 2012 8.019 8.277 8.019 8.270 798,723 +0.18(+2.27%)
Dec 06, 2012 7.978 8.100 7.965 8.087 531,702 +0.05(+0.68%)
Dec 05, 2012 7.910 8.087 7.910 8.033 1,088,961 +0.01(+0.08%)
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.