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, 2015 11.34 11.25 11.25 11.25 992,201 -0.09(-0.81%)
Dec 30, 2015 11.36 11.41 11.31 11.34 544,421 -0.04(-0.33%)
Dec 29, 2015 11.28 11.40 11.27 11.38 893,990 +0.13(+1.15%)
Dec 28, 2015 11.25 11.26 11.09 11.25 1,040,431 -0.01(-0.07%)
Dec 24, 2015 11.31 11.25 11.25 11.25 330,821 -0.05(-0.40%)
Dec 23, 2015 11.17 11.30 11.09 11.30 878,998 +0.16(+1.44%)
Dec 22, 2015 10.96 11.21 10.96 11.14 3,436,670 +0.16(+1.46%)
Dec 21, 2015 11.00 11.06 10.86 10.98 1,084,143 +0.01(+0.11%)
Dec 18, 2015 11.01 11.06 10.92 10.97 2,710,186 -0.07(-0.61%)
Dec 17, 2015 11.09 11.13 10.91 11.04 4,702,856 -0.05(-0.48%)
Dec 16, 2015 10.98 11.12 10.91 11.09 1,242,906 +0.17(+1.52%)
Dec 15, 2015 10.86 11.00 10.69 10.92 2,180,771 +0.08(+0.69%)
Dec 14, 2015 10.85 10.92 10.71 10.85 1,398,065 -0.07(-0.62%)
Dec 11, 2015 10.86 11.00 10.84 10.92 869,086 -0.01(-0.07%)
Dec 10, 2015 11.07 11.18 10.90 10.92 989,073 -0.14(-1.23%)
Dec 09, 2015 11.06 11.17 10.98 11.06 949,353 -0.05(-0.47%)
Dec 08, 2015 11.10 11.21 11.05 11.11 771,433 -0.05(-0.40%)
Dec 07, 2015 11.22 11.26 11.08 11.16 726,329 -0.08(-0.74%)
Dec 04, 2015 11.16 11.31 11.10 11.24 2,136,515 +0.08(+0.67%)
Dec 03, 2015 11.45 11.49 11.16 11.16 2,318,314 -0.32(-2.82%)
Dec 02, 2015 11.68 11.74 11.47 11.49 1,446,538 -0.23(-1.99%)
Dec 01, 2015 11.54 11.74 11.54 11.72 1,484,165 +0.20(+1.76%)
Nov 30, 2015 11.58 11.65 11.44 11.52 2,269,361 -0.06(-0.52%)
Nov 27, 2015 11.44 11.61 11.44 11.58 400,973 +0.15(+1.32%)
Nov 25, 2015 11.49 11.43 11.43 11.43 718,534 -0.06(-0.52%)
Nov 24, 2015 11.40 11.51 11.31 11.49 1,637,714 +0.03(+0.26%)
Nov 23, 2015 11.39 11.50 11.35 11.46 1,028,074 +0.08(+0.66%)
Nov 20, 2015 11.26 11.40 11.26 11.38 2,770,799 +0.15(+1.34%)
Nov 19, 2015 11.25 11.37 11.20 11.23 1,412,809 -0.02(-0.13%)
Nov 18, 2015 11.10 11.27 11.08 11.25 1,141,427 +0.14(+1.29%)
Nov 17, 2015 11.07 11.21 10.94 11.10 792,017 -0.02(-0.20%)
Nov 16, 2015 10.97 11.13 10.86 11.13 984,120 +0.15(+1.37%)
Nov 13, 2015 11.13 11.19 10.95 10.98 682,364 -0.16(-1.42%)
Nov 12, 2015 11.22 11.25 11.12 11.13 610,693 -0.11(-1.00%)
Nov 11, 2015 11.29 11.33 11.17 11.25 1,184,723 +0.01(+0.07%)
Nov 10, 2015 10.97 11.24 10.97 11.24 1,736,381 +0.31(+2.82%)
Nov 09, 2015 10.96 11.06 10.79 10.93 1,653,450 -0.11(-0.96%)
Nov 06, 2015 11.26 11.30 11.02 11.04 2,052,239 -0.39(-3.43%)
Nov 05, 2015 11.42 11.49 11.28 11.43 2,604,788 +0.00(+0.00%)
Nov 04, 2015 11.37 11.63 11.37 11.43 1,239,800 +0.04(+0.33%)
Nov 03, 2015 11.46 11.52 11.33 11.39 940,432 -0.13(-1.11%)
Nov 02, 2015 11.28 11.53 11.23 11.52 1,234,545 +0.25(+2.21%)
Oct 30, 2015 11.43 11.47 11.26 11.27 961,654 -0.16(-1.38%)
Oct 29, 2015 11.46 11.50 11.36 11.43 683,767 -0.06(-0.52%)
Oct 28, 2015 11.42 11.56 11.28 11.49 976,882 +0.05(+0.40%)
Oct 27, 2015 11.32 11.44 11.29 11.44 1,143,567 +0.13(+1.13%)
Oct 26, 2015 11.34 11.35 11.24 11.31 1,119,269 -0.02(-0.20%)
Oct 23, 2015 11.26 11.40 11.10 11.34 2,958,594 +0.05(+0.47%)
Oct 22, 2015 11.10 11.28 11.05 11.28 1,339,383 +0.20(+1.83%)
Oct 21, 2015 11.10 11.16 11.04 11.08 1,680,677 +0.00(+0.00%)
Oct 20, 2015 11.03 11.13 11.01 11.08 937,916 -0.02(-0.14%)
Oct 19, 2015 10.92 11.10 10.92 11.10 1,321,556 +0.14(+1.24%)
Oct 16, 2015 10.90 11.01 10.90 10.96 2,272,120 +0.06(+0.55%)
Oct 15, 2015 10.91 10.92 10.80 10.90 901,426 +0.01(+0.07%)
Oct 14, 2015 10.91 10.93 10.82 10.89 1,454,986 -0.02(-0.14%)
Oct 13, 2015 10.96 11.01 10.82 10.91 1,427,379 -0.11(-1.02%)
Oct 12, 2015 10.95 11.08 10.94 11.02 650,892 +0.07(+0.62%)
Oct 09, 2015 10.89 10.95 10.83 10.95 1,261,871 +0.05(+0.48%)
Oct 08, 2015 10.78 10.91 10.74 10.90 766,090 +0.11(+1.05%)
Oct 07, 2015 10.69 10.79 10.61 10.79 1,061,672 +0.13(+1.20%)
Oct 06, 2015 10.75 10.77 10.52 10.66 1,152,057 -0.08(-0.77%)
Oct 05, 2015 10.62 10.78 10.60 10.74 1,566,774 +0.16(+1.49%)
Oct 02, 2015 10.61 10.61 10.38 10.58 1,254,584 -0.06(-0.57%)
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.