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 (%)
Jun 30, 2014 10.85 10.97 10.81 10.96 1,791,413 +0.11(+0.98%)
Jun 27, 2014 10.79 10.90 10.76 10.85 8,127,327 +0.02(+0.20%)
Jun 26, 2014 10.85 10.89 10.76 10.83 1,470,829 -0.01(-0.13%)
Jun 25, 2014 10.82 10.92 10.76 10.84 1,940,789 -0.02(-0.23%)
Jun 24, 2014 10.87 10.87 10.78 10.87 1,992,807 -0.01(-0.06%)
Jun 23, 2014 10.98 11.03 10.85 10.87 2,416,211 -0.13(-1.15%)
Jun 20, 2014 10.90 11.02 10.85 11.00 2,039,633 +0.11(+0.97%)
Jun 19, 2014 10.88 10.90 10.82 10.90 1,359,592 +0.06(+0.52%)
Jun 18, 2014 10.75 10.92 10.73 10.84 2,274,445 +0.04(+0.39%)
Jun 17, 2014 10.68 10.85 10.64 10.80 3,135,123 +0.11(+1.06%)
Jun 16, 2014 10.66 10.80 10.64 10.68 1,723,362 +0.03(+0.26%)
Jun 13, 2014 10.68 10.68 10.54 10.66 2,096,154 -0.03(-0.26%)
Jun 12, 2014 10.60 10.71 10.54 10.68 1,960,947 +0.06(+0.53%)
Jun 11, 2014 10.56 10.64 10.53 10.63 1,868,238 +0.06(+0.60%)
Jun 10, 2014 10.68 10.71 10.56 10.56 1,436,750 -0.30(-2.73%)
Jun 06, 2014 11.02 11.02 10.81 10.86 1,623,021 -0.11(-1.03%)
Jun 05, 2014 10.84 11.02 10.80 10.97 2,546,130 +0.10(+0.91%)
Jun 04, 2014 10.78 10.90 10.73 10.87 1,286,497 +0.08(+0.72%)
Jun 03, 2014 10.62 10.80 10.62 10.80 1,644,134 +0.05(+0.46%)
Jun 02, 2014 10.58 10.75 10.56 10.75 2,102,653 +0.15(+1.40%)
May 30, 2014 10.51 10.63 10.46 10.60 2,320,312 +0.04(+0.33%)
May 29, 2014 10.51 10.57 10.44 10.56 1,192,896 +0.06(+0.60%)
May 28, 2014 10.51 10.54 10.42 10.50 1,137,825 -0.04(-0.33%)
May 27, 2014 10.47 10.56 10.42 10.54 1,288,596 +0.09(+0.88%)
May 23, 2014 10.37 10.44 10.44 10.44 1,026,623 -0.00(-0.03%)
May 22, 2014 10.43 10.47 10.37 10.45 521,760 +0.02(+0.24%)
May 21, 2014 10.42 10.45 10.35 10.42 1,538,599 -0.01(-0.07%)
May 20, 2014 10.33 10.44 10.32 10.43 2,320,334 +0.06(+0.61%)
May 19, 2014 10.40 10.44 10.32 10.37 1,068,101 -0.04(-0.41%)
May 16, 2014 10.34 10.41 10.29 10.41 1,202,727 +0.06(+0.61%)
May 15, 2014 10.38 10.42 10.28 10.35 1,293,580 -0.09(-0.88%)
May 14, 2014 10.36 10.48 10.32 10.44 1,197,702 +0.06(+0.54%)
May 13, 2014 10.42 10.48 10.35 10.38 1,132,142 -0.01(-0.14%)
May 12, 2014 10.42 10.48 10.37 10.39 1,110,088 -0.01(-0.07%)
May 09, 2014 10.44 10.49 10.32 10.40 1,150,923 -0.07(-0.67%)
May 08, 2014 10.42 10.53 10.40 10.47 1,683,015 +0.04(+0.34%)
May 07, 2014 10.20 10.44 10.19 10.44 2,022,812 +0.24(+2.35%)
May 06, 2014 10.22 10.29 10.08 10.20 2,027,675 +0.09(+0.91%)
May 05, 2014 10.08 10.13 10.01 10.11 1,143,065 +0.01(+0.07%)
May 02, 2014 10.06 10.19 10.05 10.10 1,369,298 +0.00(+0.00%)
May 01, 2014 10.09 10.11 9.951 10.10 907,641 +0.01(+0.07%)
Apr 30, 2014 10.01 10.10 9.986 10.09 1,199,211 +0.06(+0.63%)
Apr 29, 2014 10.09 10.13 9.944 10.03 1,312,843 -0.05(-0.49%)
Apr 28, 2014 9.993 10.09 9.951 10.08 1,159,093 +0.08(+0.77%)
Apr 25, 2014 9.937 10.02 9.930 10.00 1,365,411 +0.00(+0.00%)
Apr 24, 2014 10.00 10.00 9.923 10.00 1,102,003 +0.05(+0.50%)
Apr 23, 2014 10.03 10.03 9.880 9.951 1,854,459 -0.06(-0.63%)
Apr 22, 2014 9.993 10.04 9.923 10.01 1,221,606 +0.00(+0.00%)
Apr 21, 2014 9.937 10.02 9.909 10.01 1,064,352 +0.03(+0.28%)
Apr 17, 2014 10.02 9.986 9.986 9.986 1,658,064 -0.07(-0.70%)
Apr 16, 2014 9.937 10.06 9.859 10.06 3,161,614 +0.09(+0.92%)
Apr 15, 2014 9.761 9.965 9.761 9.965 5,111,253 +0.18(+1.80%)
Apr 14, 2014 9.796 9.831 9.747 9.789 2,257,124 +0.02(+0.22%)
Apr 11, 2014 9.704 9.817 9.704 9.768 2,021,423 -0.02(-0.22%)
Apr 10, 2014 9.824 9.859 9.739 9.789 1,846,545 -0.06(-0.64%)
Apr 09, 2014 9.803 9.859 9.768 9.852 1,395,374 +0.03(+0.29%)
Apr 08, 2014 9.768 9.838 9.754 9.824 1,732,446 +0.04(+0.43%)
Apr 07, 2014 9.725 9.817 9.697 9.782 2,019,717 +0.05(+0.51%)
Apr 04, 2014 9.704 9.761 9.641 9.732 1,422,648 +0.06(+0.58%)
Apr 03, 2014 9.599 9.683 9.599 9.676 1,665,614 +0.06(+0.59%)
Apr 02, 2014 9.535 9.697 9.535 9.620 1,309,785 +0.04(+0.44%)
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.