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 (%)
Apr 30, 2013 10.26 10.40 10.19 10.40 737,346 +0.10(+0.99%)
Apr 29, 2013 10.17 10.31 10.15 10.29 681,640 +0.12(+1.20%)
Apr 26, 2013 10.17 10.27 10.16 10.17 1,092,172 -0.06(-0.60%)
Apr 25, 2013 10.13 10.39 10.08 10.23 1,501,781 +0.07(+0.74%)
Apr 24, 2013 10.04 10.16 10.04 10.16 533,590 +0.04(+0.40%)
Apr 23, 2013 10.10 10.14 10.03 10.12 819,976 -0.01(-0.07%)
Apr 22, 2013 10.09 10.16 9.992 10.12 824,399 +0.02(+0.20%)
Apr 19, 2013 9.995 10.12 9.941 10.10 663,949 +0.01(+0.13%)
Apr 18, 2013 9.941 10.12 9.879 10.09 1,067,884 +0.11(+1.09%)
Apr 17, 2013 9.907 10.02 9.764 9.981 950,938 -0.01(-0.07%)
Apr 16, 2013 9.635 9.995 9.588 9.988 954,082 +0.37(+3.81%)
Apr 15, 2013 9.886 10.02 9.554 9.621 1,533,755 -0.37(-3.74%)
Apr 12, 2013 9.927 10.04 9.876 9.995 763,990 -0.01(-0.07%)
Apr 11, 2013 9.900 10.06 9.744 10.00 1,130,057 +0.03(+0.27%)
Apr 10, 2013 10.04 10.12 9.893 9.975 1,365,610 -0.18(-1.74%)
Apr 09, 2013 10.13 10.27 10.04 10.15 2,016,667 -0.02(-0.20%)
Apr 08, 2013 10.11 10.17 10.02 10.17 684,478 +0.05(+0.54%)
Apr 05, 2013 9.975 10.16 9.879 10.12 614,961 -0.01(-0.07%)
Apr 04, 2013 9.812 10.14 9.750 10.12 1,264,729 +0.31(+3.18%)
Apr 03, 2013 10.02 10.02 9.767 9.812 536,267 -0.19(-1.90%)
Apr 02, 2013 9.907 10.08 9.886 10.00 805,838 +0.07(+0.68%)
Apr 01, 2013 9.995 10.04 9.757 9.934 1,016,027 -0.12(-1.15%)
Mar 28, 2013 9.913 10.12 9.913 10.05 751,720 +0.12(+1.23%)
Mar 27, 2013 9.886 9.981 9.784 9.927 408,132 -0.01(-0.07%)
Mar 26, 2013 9.839 9.975 9.829 9.934 610,247 -0.05(-0.48%)
Mar 25, 2013 9.947 10.05 9.913 9.981 547,976 +0.03(+0.34%)
Mar 22, 2013 9.927 10.03 9.886 9.947 579,099 +0.01(+0.07%)
Mar 21, 2013 9.879 10.04 9.879 9.941 634,908 -0.02(-0.20%)
Mar 20, 2013 10.04 10.09 9.893 9.961 442,951 -0.09(-0.88%)
Mar 19, 2013 9.961 10.06 9.947 10.05 595,771 +0.06(+0.61%)
Mar 18, 2013 9.913 10.09 9.900 9.988 548,107 +0.00(+0.00%)
Mar 15, 2013 10.03 10.03 9.805 9.988 1,212,288 +0.00(+0.00%)
Mar 14, 2013 9.947 10.06 9.907 9.988 988,075 -0.01(-0.07%)
Mar 13, 2013 10.05 10.09 9.901 9.995 612,917 -0.03(-0.27%)
Mar 12, 2013 10.08 10.23 9.988 10.02 750,675 -0.10(-1.01%)
Mar 11, 2013 10.14 10.23 10.09 10.12 628,685 +0.00(+0.00%)
Mar 08, 2013 10.14 10.16 10.06 10.12 814,156 +0.04(+0.40%)
Mar 07, 2013 10.21 10.33 10.08 10.08 839,666 -0.16(-1.53%)
Mar 06, 2013 10.25 10.36 10.19 10.24 794,460 -0.01(-0.13%)
Mar 05, 2013 10.19 10.30 10.16 10.25 954,575 +0.12(+1.21%)
Mar 04, 2013 9.981 10.18 9.888 10.13 1,508,943 +0.16(+1.57%)
Mar 01, 2013 10.02 10.02 9.839 9.975 1,112,665 -0.07(-0.74%)
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%)
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.