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 (%)
Jul 31, 2013 9.737 9.764 9.425 9.567 1,270,767 -0.17(-1.74%)
Jul 30, 2013 9.771 9.981 9.723 9.737 706,706 -0.06(-0.62%)
Jul 29, 2013 9.859 10.02 9.778 9.798 750,236 -0.10(-0.96%)
Jul 26, 2013 10.00 10.03 9.819 9.893 558,874 -0.07(-0.75%)
Jul 25, 2013 9.907 10.00 9.812 9.968 558,929 +0.10(+1.03%)
Jul 24, 2013 10.11 10.14 9.791 9.866 941,056 -0.25(-2.48%)
Jul 23, 2013 10.06 10.19 10.02 10.12 563,930 +0.03(+0.27%)
Jul 22, 2013 10.07 10.21 10.07 10.09 584,273 -0.03(-0.33%)
Jul 19, 2013 9.968 10.16 9.941 10.12 732,825 +0.06(+0.61%)
Jul 18, 2013 10.01 10.15 10.01 10.06 965,125 +0.01(+0.07%)
Jul 17, 2013 10.08 10.23 10.03 10.06 715,513 -0.03(-0.27%)
Jul 16, 2013 10.12 10.17 9.927 10.08 736,807 -0.01(-0.13%)
Jul 15, 2013 10.12 10.19 10.04 10.10 828,122 +0.00(+0.00%)
Jul 12, 2013 10.12 10.23 10.05 10.10 827,312 -0.02(-0.20%)
Jul 11, 2013 10.02 10.12 9.981 10.12 1,101,875 +0.18(+1.85%)
Jul 10, 2013 9.975 10.02 9.907 9.934 820,937 -0.02(-0.20%)
Jul 09, 2013 10.00 10.05 9.937 9.954 723,679 -0.01(-0.14%)
Jul 08, 2013 9.961 10.05 9.886 9.968 881,397 +0.06(+0.62%)
Jul 05, 2013 9.941 10.03 9.744 9.907 826,110 +0.01(+0.07%)
Jul 03, 2013 9.981 10.01 9.866 9.900 686,405 -0.07(-0.68%)
Jul 02, 2013 9.818 10.04 9.818 9.968 1,054,510 +0.12(+1.17%)
Jul 01, 2013 9.750 9.913 9.723 9.852 1,320,760 +0.16(+1.61%)
Jun 28, 2013 9.873 9.913 9.696 9.696 4,524,655 +0.09(+0.92%)
Jun 26, 2013 9.601 9.744 9.472 9.608 1,681,569 -0.10(-0.98%)
Jun 25, 2013 9.818 9.832 9.581 9.703 1,352,998 +0.03(+0.35%)
Jun 24, 2013 9.995 9.995 9.588 9.669 2,274,483 -0.34(-3.39%)
Jun 21, 2013 9.975 10.17 9.900 10.01 4,155,921 +0.07(+0.75%)
Jun 20, 2013 10.18 10.20 9.866 9.934 2,432,879 -0.39(-3.81%)
Jun 19, 2013 10.42 10.49 10.27 10.33 1,501,004 -0.12(-1.11%)
Jun 18, 2013 10.23 10.51 10.14 10.44 1,253,055 +0.27(+2.67%)
Jun 17, 2013 10.12 10.27 10.11 10.17 1,586,980 +0.03(+0.34%)
Jun 14, 2013 10.08 10.21 9.975 10.14 1,157,998 +0.10(+0.95%)
Jun 13, 2013 10.16 10.18 9.988 10.04 1,542,097 -0.14(-1.40%)
Jun 12, 2013 10.69 10.73 10.18 10.19 1,599,416 -0.47(-4.40%)
Jun 11, 2013 10.40 10.71 10.33 10.65 1,713,483 +0.11(+1.03%)
Jun 10, 2013 10.37 10.58 10.37 10.54 1,606,644 +0.12(+1.11%)
Jun 07, 2013 10.34 10.44 10.16 10.43 1,265,290 +0.07(+0.66%)
Jun 06, 2013 10.06 10.37 10.06 10.36 1,029,406 +0.28(+2.76%)
Jun 05, 2013 10.04 10.15 10.00 10.08 1,272,028 -0.01(-0.13%)
Jun 04, 2013 10.21 10.28 9.995 10.10 1,787,461 -0.14(-1.39%)
Jun 03, 2013 10.31 10.39 10.16 10.24 2,043,904 -0.12(-1.18%)
May 31, 2013 9.975 10.40 9.886 10.36 7,311,823 +0.32(+3.18%)
May 30, 2013 10.06 10.24 9.995 10.04 1,326,024 -0.01(-0.14%)
May 29, 2013 10.16 10.16 9.947 10.06 1,541,889 -0.12(-1.14%)
May 28, 2013 10.04 10.19 9.927 10.17 1,991,851 +0.18(+1.77%)
May 24, 2013 9.947 10.01 9.567 9.995 1,524,578 +0.03(+0.34%)
May 23, 2013 10.29 10.29 9.920 9.961 1,222,894 -0.45(-4.37%)
May 22, 2013 10.71 10.86 10.33 10.42 1,374,316 -0.31(-2.91%)
May 21, 2013 10.81 10.86 10.65 10.73 789,027 -0.08(-0.75%)
May 20, 2013 10.75 10.86 10.73 10.81 932,598 +0.00(+0.00%)
May 17, 2013 10.50 10.82 10.42 10.81 8,219,571 +0.34(+3.24%)
May 16, 2013 10.59 10.74 10.42 10.47 602,413 -0.21(-1.97%)
May 15, 2013 10.68 10.73 10.55 10.68 878,524 +0.12(+1.09%)
May 13, 2013 10.63 10.68 10.52 10.57 470,182 -0.05(-0.45%)
May 10, 2013 10.60 10.63 10.52 10.61 415,143 +0.01(+0.13%)
May 09, 2013 10.80 10.88 10.59 10.60 636,721 -0.26(-2.38%)
May 08, 2013 10.86 10.89 10.74 10.86 990,425 -0.03(-0.25%)
May 07, 2013 10.72 10.89 10.46 10.88 1,061,010 +0.15(+1.39%)
May 06, 2013 10.63 10.76 10.57 10.73 598,135 +0.04(+0.38%)
May 03, 2013 10.61 10.73 10.60 10.69 1,199,816 +0.07(+0.70%)
May 02, 2013 10.31 10.79 10.31 10.62 1,761,336 +0.35(+3.37%)
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.