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 (%)
Mar 31, 2021 10.65 10.67 10.35 10.35 2,084,984 -0.34(-3.14%)
Mar 30, 2021 10.57 10.76 10.47 10.69 697,545 +0.21(+1.98%)
Mar 29, 2021 10.61 10.77 10.42 10.48 1,493,157 -0.25(-2.30%)
Mar 26, 2021 10.70 10.85 10.53 10.73 766,660 +0.20(+1.88%)
Mar 25, 2021 10.11 10.60 10.01 10.53 1,493,470 +0.33(+3.19%)
Mar 24, 2021 10.35 10.68 10.21 10.21 1,299,022 -0.12(-1.14%)
Mar 23, 2021 10.58 10.66 10.21 10.32 1,119,996 -0.33(-3.13%)
Mar 22, 2021 10.89 10.93 10.47 10.66 1,142,189 -0.28(-2.60%)
Mar 19, 2021 11.20 11.33 10.86 10.94 3,100,264 -0.22(-1.94%)
Mar 18, 2021 11.22 11.47 11.10 11.16 1,196,974 -0.02(-0.18%)
Mar 17, 2021 11.34 11.34 10.98 11.18 1,737,268 -0.06(-0.52%)
Mar 16, 2021 11.59 11.66 11.16 11.24 1,236,558 -0.33(-2.88%)
Mar 15, 2021 11.50 11.63 11.21 11.57 3,722,357 -0.02(-0.17%)
Mar 12, 2021 11.72 11.76 11.44 11.59 3,434,525 -0.02(-0.17%)
Mar 11, 2021 11.77 11.98 11.57 11.61 1,773,623 -0.17(-1.42%)
Mar 10, 2021 11.41 11.92 11.33 11.78 1,763,434 +0.42(+3.72%)
Mar 09, 2021 11.58 11.58 11.00 11.35 1,461,769 -0.27(-2.36%)
Mar 08, 2021 11.24 11.76 10.97 11.63 1,889,582 +0.50(+4.50%)
Mar 05, 2021 11.00 11.14 10.57 11.13 1,821,311 +0.29(+2.72%)
Mar 04, 2021 10.56 10.98 10.38 10.83 2,212,547 +0.04(+0.36%)
Mar 03, 2021 10.34 10.96 10.34 10.79 1,203,284 +0.51(+4.96%)
Mar 02, 2021 10.64 10.64 10.24 10.28 926,734 -0.42(-3.94%)
Mar 01, 2021 10.57 10.81 10.52 10.71 1,543,054 +0.37(+3.61%)
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%)
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.