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 (%)
Feb 26, 2021 10.42 10.61 10.24 10.33 1,566,437 -0.08(-0.75%)
Feb 25, 2021 10.73 11.06 10.32 10.41 1,309,160 -0.28(-2.66%)
Feb 24, 2021 10.75 10.92 10.57 10.70 2,124,200 +0.03(+0.28%)
Feb 23, 2021 10.64 10.82 10.43 10.67 1,529,306 +0.02(+0.18%)
Feb 22, 2021 10.23 10.70 10.21 10.65 1,014,409 +0.39(+3.83%)
Feb 19, 2021 10.15 10.39 10.03 10.25 1,198,038 +0.16(+1.55%)
Feb 18, 2021 10.17 10.25 10.02 10.10 2,065,917 -0.09(-0.87%)
Feb 17, 2021 10.17 10.29 9.970 10.19 1,982,344 -0.02(-0.19%)
Feb 16, 2021 10.51 10.67 10.11 10.21 1,315,911 -0.27(-2.53%)
Feb 12, 2021 10.31 10.53 10.31 10.47 1,530,362 +0.09(+0.85%)
Feb 11, 2021 10.21 10.64 10.21 10.38 2,931,268 +0.19(+1.83%)
Feb 10, 2021 10.02 10.25 9.842 10.20 2,461,895 +0.27(+2.77%)
Feb 09, 2021 9.695 9.980 9.616 9.921 1,917,530 +0.26(+2.74%)
Feb 08, 2021 9.489 9.675 9.361 9.656 985,970 +0.21(+2.18%)
Feb 05, 2021 9.459 9.499 9.302 9.450 1,636,245 +0.12(+1.26%)
Feb 04, 2021 9.126 9.391 9.126 9.332 1,077,068 +0.20(+2.15%)
Feb 03, 2021 8.998 9.165 8.891 9.136 1,057,336 +0.04(+0.43%)
Feb 02, 2021 9.283 9.283 9.047 9.096 914,829 -0.07(-0.75%)
Feb 01, 2021 9.087 9.244 8.792 9.165 1,456,107 +0.13(+1.41%)
Jan 29, 2021 9.244 9.381 8.998 9.038 2,268,486 -0.29(-3.15%)
Jan 28, 2021 9.459 9.734 9.327 9.332 1,543,173 +0.00(+0.00%)
Jan 27, 2021 9.293 9.616 9.253 9.332 2,283,024 -0.17(-1.76%)
Jan 26, 2021 9.381 9.612 9.288 9.499 1,198,774 +0.22(+2.33%)
Jan 25, 2021 9.057 9.408 8.969 9.283 1,503,628 +0.10(+1.07%)
Jan 22, 2021 8.831 9.195 8.831 9.185 1,752,013 +0.20(+2.18%)
Jan 21, 2021 9.302 9.342 8.895 8.988 1,011,880 -0.41(-4.38%)
Jan 20, 2021 9.204 9.695 9.204 9.401 1,533,915 +0.19(+2.02%)
Jan 19, 2021 9.430 9.440 9.126 9.214 2,310,524 -0.07(-0.74%)
Jan 15, 2021 8.949 9.342 8.802 9.283 1,625,544 +0.21(+2.27%)
Jan 14, 2021 8.733 9.145 8.665 9.077 832,138 +0.42(+4.88%)
Jan 13, 2021 8.537 8.733 8.449 8.655 1,040,892 +0.17(+1.97%)
Jan 12, 2021 8.380 8.547 8.292 8.488 1,168,187 +0.11(+1.29%)
Jan 11, 2021 8.508 8.606 8.321 8.380 821,771 -0.26(-2.95%)
Jan 08, 2021 8.714 8.714 8.483 8.635 1,305,245 +0.01(+0.11%)
Jan 07, 2021 8.665 8.773 8.537 8.625 1,522,687 -0.05(-0.57%)
Jan 06, 2021 8.488 8.812 8.459 8.674 2,545,083 +0.38(+4.62%)
Jan 05, 2021 8.135 8.439 8.135 8.292 1,322,217 +0.12(+1.44%)
Jan 04, 2021 8.478 8.586 7.978 8.174 1,704,152 -0.23(-2.69%)
Dec 31, 2020 8.400 8.400 8.400 862,467 +0.04(+0.47%)
Dec 30, 2020 8.360 8.527 8.331 8.360 862,467 +0.01(+0.12%)
Dec 29, 2020 8.537 8.611 8.302 8.351 942,013 -0.11(-1.28%)
Dec 28, 2020 8.439 8.645 8.380 8.459 1,352,226 +0.02(+0.23%)
Dec 24, 2020 8.439 8.527 8.257 8.439 366,157 +0.12(+1.42%)
Dec 23, 2020 8.478 8.616 8.316 8.321 914,440 -0.06(-0.70%)
Dec 22, 2020 8.508 8.532 8.301 8.380 1,028,641 -0.13(-1.50%)
Dec 21, 2020 8.186 8.508 8.137 8.508 1,642,761 +0.13(+1.51%)
Dec 18, 2020 8.810 8.897 8.381 8.381 5,340,745 -0.46(-5.18%)
Dec 17, 2020 8.888 8.951 8.756 8.839 1,705,806 +0.01(+0.11%)
Dec 16, 2020 9.073 9.102 8.810 8.829 1,636,968 -0.19(-2.05%)
Dec 15, 2020 8.712 9.092 8.615 9.014 1,518,800 +0.40(+4.64%)
Dec 14, 2020 8.790 8.975 8.590 8.615 967,161 +0.00(+0.00%)
Dec 11, 2020 8.654 8.751 8.498 8.615 1,884,093 -0.16(-1.78%)
Dec 10, 2020 8.644 8.854 8.644 8.771 2,053,331 +0.00(+0.00%)
Dec 09, 2020 8.946 8.956 8.732 8.771 1,653,725 +0.04(+0.45%)
Dec 08, 2020 8.644 8.868 8.634 8.732 2,026,369 -0.03(-0.33%)
Dec 07, 2020 8.956 9.009 8.761 8.761 1,177,856 -0.30(-3.33%)
Dec 04, 2020 8.858 9.078 8.819 9.063 1,089,554 +0.32(+3.68%)
Dec 03, 2020 8.508 8.878 8.422 8.742 2,414,754 +0.33(+3.94%)
Dec 02, 2020 8.186 8.474 8.059 8.410 1,014,643 +0.17(+2.01%)
Dec 01, 2020 8.079 8.322 8.079 8.245 1,953,815 +0.35(+4.44%)
Nov 30, 2020 8.137 8.225 7.825 7.894 1,540,703 -0.33(-4.03%)
Nov 27, 2020 8.371 8.449 8.167 8.225 435,390 -0.19(-2.20%)
Nov 25, 2020 8.586 8.595 8.298 8.410 1,229,416 -0.28(-3.25%)
Nov 24, 2020 8.508 8.878 8.469 8.693 3,178,548 +0.51(+6.19%)
Nov 23, 2020 8.059 8.430 8.001 8.186 1,539,210 +0.33(+4.22%)
Nov 20, 2020 7.728 7.918 7.679 7.855 1,324,437 +0.06(+0.75%)
Nov 19, 2020 7.660 7.913 7.621 7.796 2,031,808 +0.03(+0.38%)
Nov 18, 2020 7.972 8.186 7.767 7.767 1,528,760 -0.16(-1.97%)
Nov 17, 2020 7.747 8.064 7.650 7.923 2,145,283 -0.01(-0.12%)
Nov 16, 2020 7.903 8.167 7.699 7.933 2,320,192 +0.47(+6.27%)
Nov 13, 2020 6.997 7.548 6.997 7.465 1,562,399 +0.57(+8.19%)
Nov 12, 2020 7.065 7.148 6.812 6.900 1,136,432 -0.33(-4.58%)
Nov 11, 2020 7.406 7.406 6.997 7.231 1,163,578 -0.19(-2.62%)
Nov 10, 2020 6.987 7.562 6.822 7.426 3,764,959 +0.52(+7.48%)
Nov 09, 2020 6.062 7.182 5.837 6.909 2,521,464 +1.69(+32.28%)
Nov 06, 2020 5.428 5.487 5.111 5.223 1,115,207 -0.18(-3.25%)
Nov 05, 2020 5.477 5.594 5.375 5.399 840,599 -0.02(-0.36%)
Nov 04, 2020 5.418 5.452 5.238 5.418 2,391,755 -0.06(-1.07%)
Nov 03, 2020 5.672 5.740 5.389 5.477 2,115,222 +0.16(+2.93%)
Nov 02, 2020 5.214 5.321 5.097 5.321 827,482 +0.21(+4.20%)
Oct 30, 2020 5.243 5.350 5.058 5.107 1,275,490 -0.19(-3.50%)
Oct 29, 2020 5.068 5.292 5.009 5.292 1,167,719 +0.15(+2.84%)
Oct 28, 2020 5.155 5.287 5.097 5.146 1,294,646 -0.19(-3.47%)
Oct 27, 2020 5.506 5.584 5.331 5.331 1,161,184 -0.19(-3.53%)
Oct 26, 2020 5.652 5.652 5.409 5.526 1,280,897 -0.20(-3.57%)
Oct 23, 2020 5.623 5.759 5.623 5.730 1,258,456 +0.14(+2.44%)
Oct 22, 2020 5.379 5.613 5.350 5.594 924,745 +0.19(+3.42%)
Oct 21, 2020 5.370 5.409 5.248 5.409 1,562,546 +0.03(+0.54%)
Oct 20, 2020 5.389 5.482 5.340 5.379 1,615,704 +0.06(+1.10%)
Oct 19, 2020 5.457 5.482 5.311 5.321 1,024,505 -0.14(-2.50%)
Oct 16, 2020 5.574 5.584 5.336 5.457 939,737 -0.14(-2.44%)
Oct 15, 2020 5.428 5.662 5.350 5.594 1,818,182 +0.10(+1.77%)
Oct 14, 2020 5.545 5.613 5.472 5.496 1,033,046 -0.07(-1.23%)
Oct 13, 2020 5.750 5.847 5.487 5.565 1,116,759 -0.26(-4.52%)
Oct 12, 2020 5.818 5.925 5.681 5.828 1,612,279 +0.00(+0.00%)
Oct 09, 2020 6.120 6.169 5.795 5.828 1,127,624 -0.24(-4.01%)
Oct 08, 2020 5.925 6.096 5.847 6.071 1,184,718 +0.21(+3.66%)
Oct 07, 2020 5.993 6.032 5.828 5.857 1,634,922 -0.07(-1.15%)
Oct 06, 2020 6.081 6.178 5.915 5.925 1,654,136 -0.04(-0.65%)
Oct 05, 2020 6.062 6.110 5.857 5.964 1,366,446 -0.03(-0.49%)
Oct 02, 2020 5.681 6.042 5.623 5.993 1,597,185 +0.13(+2.16%)
Oct 01, 2020 5.672 5.915 5.633 5.867 2,007,300 +0.20(+3.61%)
Sep 30, 2020 5.545 5.750 5.535 5.662 2,164,268 +0.15(+2.65%)
Sep 29, 2020 5.701 5.701 5.389 5.516 1,052,304 -0.19(-3.41%)
Sep 28, 2020 5.496 5.750 5.496 5.711 1,517,811 +0.34(+6.35%)
Sep 25, 2020 5.155 5.428 5.155 5.370 1,388,981 +0.18(+3.38%)
Sep 24, 2020 5.175 5.311 5.077 5.194 1,633,712 +0.05(+0.95%)
Sep 23, 2020 5.464 5.580 5.146 5.146 1,478,687 -0.32(-5.83%)
Sep 22, 2020 5.609 5.773 5.454 5.464 1,391,936 -0.14(-2.58%)
Sep 21, 2020 5.899 5.899 5.522 5.609 2,586,557 -0.46(-7.63%)
Sep 18, 2020 6.362 6.362 6.053 6.072 5,208,802 -0.25(-3.97%)
Sep 17, 2020 6.294 6.463 6.198 6.323 1,542,363 -0.11(-1.65%)
Sep 16, 2020 6.458 6.545 6.294 6.429 1,687,821 +0.04(+0.60%)
Sep 15, 2020 6.121 6.545 6.121 6.391 2,127,403 +0.34(+5.58%)
Sep 14, 2020 5.908 6.140 5.879 6.053 1,486,086 +0.20(+3.47%)
Sep 11, 2020 6.072 6.072 5.783 5.850 1,109,505 -0.21(-3.50%)
Sep 10, 2020 6.294 6.381 6.063 6.063 1,335,507 -0.23(-3.68%)
Sep 09, 2020 6.391 6.623 6.246 6.294 1,622,965 -0.09(-1.36%)
Sep 08, 2020 6.632 6.642 6.352 6.381 1,234,272 -0.29(-4.34%)
Sep 04, 2020 6.594 6.690 6.420 6.671 1,676,325 +0.19(+2.98%)
Sep 03, 2020 6.401 6.671 6.401 6.478 1,724,580 +0.13(+1.98%)
Sep 02, 2020 6.140 6.381 6.034 6.352 1,708,580 +0.18(+2.97%)
Sep 01, 2020 5.995 6.217 5.870 6.169 1,083,049 +0.08(+1.27%)
Aug 31, 2020 6.304 6.352 6.072 6.092 1,582,154 -0.22(-3.52%)
Aug 28, 2020 6.333 6.347 6.096 6.314 1,015,656 -0.02(-0.30%)
Aug 27, 2020 6.188 6.507 6.188 6.333 906,117 +0.18(+2.98%)
Aug 26, 2020 6.323 6.362 6.043 6.149 1,066,902 -0.22(-3.48%)
Aug 25, 2020 6.391 6.439 6.178 6.372 1,286,244 +0.01(+0.15%)
Aug 24, 2020 6.034 6.362 5.899 6.362 1,141,186 +0.38(+6.29%)
Aug 21, 2020 6.101 6.159 5.937 5.985 1,433,624 -0.17(-2.82%)
Aug 20, 2020 5.966 6.265 5.927 6.159 1,351,117 +0.14(+2.41%)
Aug 19, 2020 6.381 6.381 6.014 6.014 1,490,860 -0.34(-5.32%)
Aug 18, 2020 6.594 6.594 6.256 6.352 1,585,247 -0.29(-4.36%)
Aug 17, 2020 6.613 6.671 6.439 6.642 669,930 +0.05(+0.73%)
Aug 14, 2020 6.458 6.767 6.444 6.594 978,780 +0.06(+0.89%)
Aug 13, 2020 6.671 6.801 6.521 6.536 769,849 -0.23(-3.42%)
Aug 12, 2020 6.864 6.893 6.603 6.767 1,278,095 +0.00(+0.00%)
Aug 11, 2020 6.806 7.009 6.719 6.767 1,828,898 +0.13(+1.89%)
Aug 10, 2020 6.468 6.845 6.468 6.642 1,684,302 +0.22(+3.46%)
Aug 07, 2020 6.178 6.439 6.072 6.420 1,441,186 +0.18(+2.94%)
Aug 06, 2020 6.236 6.343 6.092 6.236 1,311,367 +0.00(+0.00%)
Aug 05, 2020 6.372 6.372 5.947 6.236 2,140,731 -0.03(-0.46%)
Aug 04, 2020 5.985 6.372 5.919 6.265 1,633,708 +0.30(+5.02%)
Aug 03, 2020 6.159 6.159 5.821 5.966 1,287,630 -0.17(-2.83%)
Jul 31, 2020 6.227 6.265 5.937 6.140 1,651,983 -0.13(-2.00%)
Jul 30, 2020 6.207 6.285 6.014 6.265 1,462,387 -0.13(-1.96%)
Jul 29, 2020 6.246 6.391 6.043 6.391 2,003,944 +0.15(+2.48%)
Jul 28, 2020 5.783 6.289 5.773 6.236 2,525,739 +0.39(+6.60%)
Jul 27, 2020 5.647 5.879 5.631 5.850 2,107,937 -0.06(-0.98%)
Jul 24, 2020 6.101 6.169 5.894 5.908 2,146,811 -0.25(-4.08%)
Jul 23, 2020 6.217 6.304 5.966 6.159 1,732,155 -0.14(-2.15%)
Jul 22, 2020 6.043 6.343 5.985 6.294 2,271,092 +0.16(+2.68%)
Jul 21, 2020 6.121 6.217 6.043 6.130 2,693,218 +0.08(+1.28%)
Jul 20, 2020 6.121 6.154 5.870 6.053 2,024,845 -0.11(-1.72%)
Jul 17, 2020 6.275 6.275 5.995 6.159 1,939,951 -0.09(-1.39%)
Jul 16, 2020 6.285 6.314 6.101 6.246 1,883,234 -0.10(-1.52%)
Jul 15, 2020 6.285 6.401 6.169 6.343 2,694,110 +0.27(+4.45%)
Jul 14, 2020 6.198 6.304 5.981 6.072 2,336,082 -0.16(-2.63%)
Jul 13, 2020 6.516 6.516 6.034 6.236 2,959,305 -0.19(-3.00%)
Jul 10, 2020 6.149 6.439 6.140 6.429 2,354,708 +0.28(+4.55%)
Jul 09, 2020 6.362 6.478 6.087 6.149 2,945,182 -0.29(-4.50%)
Jul 08, 2020 6.565 6.618 6.309 6.439 2,806,180 -0.18(-2.77%)
Jul 07, 2020 6.787 6.787 6.574 6.623 3,461,880 -0.30(-4.32%)
Jul 06, 2020 7.144 7.173 6.816 6.922 2,368,156 +0.02(+0.28%)
Jul 02, 2020 7.231 7.429 6.835 6.902 3,049,146 -0.06(-0.83%)
Jul 01, 2020 7.047 7.279 6.960 6.960 3,709,128 -0.11(-1.50%)
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%)
Apr 01, 2020 4.721 4.866 4.320 4.566 2,965,183 -0.42(-8.51%)
Mar 31, 2020 4.750 5.010 4.364 4.991 3,151,045 +0.19(+4.02%)
Mar 30, 2020 4.837 4.923 4.277 4.798 2,628,378 -0.10(-1.97%)
Mar 27, 2020 4.923 5.039 4.634 4.894 2,999,528 -0.18(-3.61%)
Mar 26, 2020 5.194 5.213 4.446 5.078 4,470,356 -0.08(-1.50%)
Mar 25, 2020 4.711 5.599 4.615 5.155 3,303,251 +0.50(+10.69%)
Mar 24, 2020 4.545 4.853 4.312 4.657 4,729,918 +0.38(+8.95%)
Mar 23, 2020 4.452 4.452 3.836 4.275 4,728,237 -0.20(-4.38%)
Mar 20, 2020 3.761 5.441 3.761 4.471 7,314,784 +0.74(+19.75%)
Mar 19, 2020 2.800 4.191 2.679 3.733 5,901,523 +0.92(+32.89%)
Mar 18, 2020 4.200 4.200 2.809 2.809 3,673,808 -1.64(-36.90%)
Mar 17, 2020 5.255 5.273 4.135 4.452 5,819,180 -0.68(-13.27%)
Mar 16, 2020 6.804 6.925 5.133 5.133 4,741,986 -2.35(-31.42%)
Mar 13, 2020 7.784 7.952 6.972 7.485 2,942,863 +0.02(+0.25%)
Mar 12, 2020 7.644 7.859 7.140 7.467 2,690,517 -0.74(-8.99%)
Mar 11, 2020 8.727 8.727 8.027 8.204 2,649,515 -0.75(-8.34%)
Mar 10, 2020 9.007 9.007 8.283 8.951 3,075,042 +0.21(+2.35%)
Mar 09, 2020 8.904 9.175 8.717 8.745 3,493,723 -0.65(-6.95%)
Mar 06, 2020 9.371 9.529 9.203 9.399 2,002,801 -0.25(-2.61%)
Mar 05, 2020 9.763 9.800 9.506 9.651 1,692,891 -0.31(-3.09%)
Mar 04, 2020 10.01 10.22 9.865 9.959 2,500,298 +0.08(+0.85%)
Mar 03, 2020 9.744 10.17 9.669 9.875 3,478,017 -0.10(-1.03%)
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.