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, 2020 6.970 7.318 6.845 7.067 5,976,702 -0.01(-0.14%)
Jun 29, 2020 6.922 7.269 6.825 7.076 52,711,876 +0.29(+4.27%)
Jun 26, 2020 6.767 7.134 6.594 6.787 33,947,800 -0.09(-1.26%)
Jun 25, 2020 6.632 6.960 6.429 6.874 17,291,982 +0.69(+11.08%)
Jun 24, 2020 6.198 6.261 5.812 6.188 1,732,357 -0.14(-2.29%)
Jun 23, 2020 6.497 6.690 6.256 6.333 2,122,658 -0.04(-0.61%)
Jun 22, 2020 6.207 6.497 6.082 6.372 3,087,536 +0.13(+2.01%)
Jun 19, 2020 6.584 6.690 6.217 6.246 6,418,268 -0.33(-4.99%)
Jun 18, 2020 6.439 6.748 6.372 6.574 1,384,846 -0.03(-0.44%)
Jun 17, 2020 7.096 7.096 6.584 6.603 2,416,326 -0.49(-6.94%)
Jun 16, 2020 7.279 7.366 6.912 7.096 2,062,618 +0.34(+5.00%)
Jun 15, 2020 6.111 6.816 6.053 6.758 3,460,593 +0.23(+3.55%)
Jun 12, 2020 6.449 6.680 6.227 6.526 1,852,421 +0.47(+7.82%)
Jun 11, 2020 6.159 6.536 5.995 6.053 1,478,818 -0.75(-11.06%)
Jun 10, 2020 7.260 7.308 6.671 6.806 2,883,418 -0.57(-7.72%)
Jun 09, 2020 7.549 7.704 7.260 7.376 2,242,215 -0.50(-6.37%)
Jun 08, 2020 7.684 7.974 7.665 7.878 2,550,418 +0.35(+4.62%)
Jun 05, 2020 7.347 7.897 7.337 7.530 3,298,683 +0.70(+10.17%)
Jun 04, 2020 6.623 6.941 6.362 6.835 1,856,027 +0.20(+3.06%)
Jun 03, 2020 6.188 6.719 6.178 6.632 2,057,495 +0.63(+10.45%)
Jun 02, 2020 5.715 6.063 5.705 6.005 2,668,945 +0.38(+6.69%)
Jun 01, 2020 5.271 5.744 5.223 5.628 2,770,602 +0.40(+7.56%)
May 29, 2020 5.464 5.532 5.194 5.232 2,256,198 -0.35(-6.23%)
May 28, 2020 6.005 6.043 5.503 5.580 3,628,790 -0.24(-4.15%)
May 27, 2020 5.792 5.899 5.705 5.821 4,239,819 +0.23(+4.15%)
May 26, 2020 5.290 5.643 5.290 5.590 2,866,857 +0.53(+10.50%)
May 22, 2020 5.097 5.223 4.919 5.059 2,248,740 -0.01(-0.19%)
May 21, 2020 4.663 5.097 4.576 5.068 2,470,726 +0.39(+8.25%)
May 20, 2020 4.701 4.730 4.402 4.682 2,724,047 +0.05(+1.04%)
May 19, 2020 4.779 4.793 4.537 4.634 2,407,957 -0.11(-2.24%)
May 18, 2020 4.257 4.904 4.257 4.740 3,396,283 +0.67(+16.35%)
May 15, 2020 4.122 4.228 3.939 4.074 3,003,154 -0.25(-5.80%)
May 14, 2020 3.977 4.455 3.871 4.325 2,363,813 +0.27(+6.67%)
May 13, 2020 4.431 4.431 4.006 4.055 4,000,888 -0.41(-9.09%)
May 12, 2020 4.808 4.846 4.286 4.460 3,260,402 -0.32(-6.67%)
May 11, 2020 5.068 5.068 4.750 4.779 1,922,809 -0.40(-7.65%)
May 08, 2020 4.972 5.261 4.885 5.174 2,298,564 +0.21(+4.28%)
May 07, 2020 4.885 5.117 4.779 4.962 2,431,875 +0.14(+2.80%)
May 06, 2020 5.570 5.619 4.730 4.827 1,947,807 -0.66(-11.97%)
May 05, 2020 5.705 5.947 5.469 5.483 1,365,060 -0.13(-2.24%)
May 04, 2020 5.493 5.672 5.319 5.609 1,515,321 -0.09(-1.53%)
May 01, 2020 5.754 5.903 5.522 5.696 2,188,349 -0.29(-4.84%)
Apr 30, 2020 6.043 6.082 5.720 5.985 2,004,835 -0.17(-2.82%)
Apr 29, 2020 5.667 6.410 5.667 6.159 2,835,740 +0.68(+12.32%)
Apr 28, 2020 5.223 5.686 5.223 5.483 1,709,808 +0.45(+9.02%)
Apr 27, 2020 4.605 5.097 4.557 5.030 1,592,809 +0.44(+9.68%)
Apr 24, 2020 4.547 4.615 4.286 4.586 1,334,700 +0.07(+1.50%)
Apr 23, 2020 4.306 4.764 4.267 4.518 2,652,191 +0.21(+4.93%)
Apr 22, 2020 3.997 4.368 3.997 4.306 2,872,353 +0.14(+3.24%)
Apr 21, 2020 4.296 4.450 4.132 4.170 2,924,894 -0.28(-6.29%)
Apr 20, 2020 4.943 4.943 4.383 4.450 2,240,679 -0.53(-10.66%)
Apr 17, 2020 4.634 5.102 4.634 4.981 2,632,213 +0.52(+11.69%)
Apr 16, 2020 4.933 5.030 4.441 4.460 3,603,915 -0.48(-9.77%)
Apr 15, 2020 5.088 5.203 4.788 4.943 3,679,070 -0.37(-6.91%)
Apr 14, 2020 5.290 5.416 5.030 5.310 2,735,814 +0.18(+3.58%)
Apr 13, 2020 5.358 5.435 4.923 5.126 2,632,238 -0.17(-3.28%)
Apr 09, 2020 5.406 5.807 5.078 5.300 4,286,890 +0.14(+2.81%)
Apr 08, 2020 5.271 5.319 4.923 5.155 2,530,507 +0.00(+0.00%)
Apr 07, 2020 4.721 5.440 4.721 5.155 3,848,578 +0.50(+10.79%)
Apr 06, 2020 4.547 5.194 4.528 4.653 4,379,157 +0.19(+4.33%)
Apr 03, 2020 4.615 4.653 4.344 4.460 2,908,476 -0.18(-3.95%)
Apr 02, 2020 4.557 4.808 4.238 4.644 3,037,028 +0.08(+1.69%)
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.