Skip to main content
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 (%)
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%)
Dec 04, 2012 8.100 8.148 7.978 8.026 1,245,639 -0.31(-3.75%)
Nov 30, 2012 8.359 8.549 8.243 8.338 27,013,822 -0.01(-0.08%)
Nov 29, 2012 8.331 8.386 8.304 8.345 2,505,748 +0.03(+0.33%)
Nov 28, 2012 8.311 8.399 8.277 8.318 2,311,632 -0.05(-0.65%)
Nov 27, 2012 8.440 8.521 8.338 8.372 1,859,275 -0.13(-1.52%)
Nov 26, 2012 8.494 8.596 8.441 8.501 1,579,479 -0.03(-0.32%)
Nov 23, 2012 8.372 8.528 8.372 8.528 723,410 +0.14(+1.70%)
Nov 21, 2012 8.270 8.386 8.264 8.386 1,376,683 +0.09(+1.06%)
Nov 20, 2012 8.331 8.454 8.236 8.297 1,487,678 +0.00(+0.00%)
Nov 19, 2012 8.229 8.406 8.216 8.297 1,306,165 +0.01(+0.16%)
Nov 16, 2012 8.277 8.338 8.148 8.284 1,822,222 +0.08(+0.99%)
Nov 15, 2012 8.284 8.515 8.168 8.202 2,069,787 -0.01(-0.17%)
Nov 14, 2012 8.250 8.447 8.202 8.216 1,035,010 -0.19(-2.26%)
Nov 13, 2012 8.304 8.447 8.263 8.406 712,445 +0.03(+0.41%)
Nov 12, 2012 8.345 8.413 8.223 8.372 670,033 -0.05(-0.56%)
Nov 09, 2012 8.189 8.521 8.162 8.420 1,902,218 +0.03(+0.40%)
Nov 08, 2012 8.046 8.521 8.046 8.386 1,620,179 -0.10(-1.12%)
Nov 07, 2012 8.549 8.549 8.392 8.481 1,125,068 -0.02(-0.24%)
Nov 06, 2012 8.433 8.555 7.809 8.501 2,187,230 -0.01(-0.16%)
Nov 05, 2012 8.447 8.542 8.440 8.515 846,523 +0.05(+0.56%)
Nov 02, 2012 8.297 8.555 8.291 8.467 1,593,995 +0.11(+1.30%)
Nov 01, 2012 8.277 8.399 8.270 8.359 1,253,617 +0.05(+0.57%)
Oct 31, 2012 8.094 8.386 7.944 8.311 1,028,409 -0.09(-1.05%)
Oct 26, 2012 8.454 8.399 8.399 8.399 546,979 -0.09(-1.04%)
Oct 25, 2012 8.515 8.657 8.488 8.488 1,159,028 -0.01(-0.16%)
Oct 24, 2012 8.372 8.521 8.338 8.501 713,438 +0.18(+2.12%)
Oct 23, 2012 8.318 8.359 8.284 8.325 740,662 +0.05(+0.57%)
Oct 19, 2012 8.189 8.277 8.175 8.277 650,722 +0.06(+0.74%)
Oct 18, 2012 8.148 8.270 8.148 8.216 495,363 +0.04(+0.50%)
Oct 17, 2012 8.128 8.220 8.080 8.175 571,663 +0.01(+0.17%)
Oct 16, 2012 8.039 8.223 8.033 8.162 782,622 +0.07(+0.92%)
Oct 15, 2012 7.924 8.121 7.904 8.087 724,292 +0.17(+2.14%)
Oct 12, 2012 8.012 8.039 7.897 7.917 774,464 -0.16(-2.02%)
Oct 11, 2012 8.026 8.107 7.931 8.080 829,214 +0.05(+0.68%)
Oct 10, 2012 8.019 8.094 7.992 8.026 479,045 +0.01(+0.08%)
Oct 09, 2012 7.883 8.100 7.842 8.019 3,208,670 +0.07(+0.94%)
Oct 08, 2012 7.958 8.026 7.815 7.944 1,030,753 -0.10(-1.27%)
Oct 05, 2012 7.978 8.107 7.958 8.046 842,816 +0.05(+0.68%)
Oct 04, 2012 7.985 8.087 7.978 7.992 969,428 -0.01(-0.08%)
Oct 03, 2012 7.842 8.046 7.775 7.999 682,009 +0.14(+1.73%)
Oct 02, 2012 7.754 7.931 7.754 7.863 1,603,749 +0.10(+1.31%)
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.