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 (%)
Aug 31, 2016 13.15 13.23 13.07 13.22 1,906,070 +0.09(+0.71%)
Aug 30, 2016 13.22 13.22 13.00 13.13 867,107 -0.05(-0.41%)
Aug 29, 2016 13.12 13.24 13.10 13.18 781,102 +0.10(+0.77%)
Aug 26, 2016 13.19 13.29 13.00 13.08 1,417,905 -0.07(-0.53%)
Aug 25, 2016 13.09 13.22 13.09 13.15 1,155,688 +0.05(+0.36%)
Aug 24, 2016 12.98 13.13 12.87 13.11 2,553,935 +0.12(+0.96%)
Aug 23, 2016 12.93 13.00 12.92 12.98 1,134,912 +0.08(+0.60%)
Aug 22, 2016 12.88 12.93 12.83 12.90 706,818 +0.07(+0.55%)
Aug 19, 2016 12.86 12.89 12.78 12.83 914,015 -0.07(-0.54%)
Aug 18, 2016 12.80 12.92 12.79 12.90 1,081,993 +0.06(+0.48%)
Aug 17, 2016 12.86 12.90 12.69 12.84 1,313,117 +0.02(+0.18%)
Aug 16, 2016 13.00 13.06 12.79 12.82 1,635,278 -0.23(-1.73%)
Aug 15, 2016 13.20 13.29 13.04 13.04 1,703,251 -0.16(-1.18%)
Aug 12, 2016 13.21 13.42 13.19 13.20 1,331,807 +0.01(+0.06%)
Aug 11, 2016 13.60 13.60 13.13 13.19 3,365,594 -0.38(-2.81%)
Aug 10, 2016 13.49 13.58 13.44 13.57 1,667,986 +0.12(+0.87%)
Aug 09, 2016 13.39 13.48 13.31 13.46 1,157,754 +0.05(+0.41%)
Aug 08, 2016 13.30 13.42 13.24 13.40 1,382,102 +0.10(+0.76%)
Aug 05, 2016 13.51 13.51 13.28 13.30 2,443,527 -0.21(-1.55%)
Aug 04, 2016 13.57 13.58 13.47 13.51 1,419,026 +0.00(+0.00%)
Aug 03, 2016 13.68 13.68 13.32 13.51 2,479,058 -0.17(-1.25%)
Aug 02, 2016 13.77 13.82 13.63 13.68 1,426,530 -0.12(-0.85%)
Aug 01, 2016 13.71 13.83 13.68 13.80 1,298,514 +0.09(+0.62%)
Jul 29, 2016 13.52 13.76 13.52 13.71 1,680,528 +0.13(+0.97%)
Jul 28, 2016 13.32 13.63 13.32 13.58 1,309,613 +0.25(+1.87%)
Jul 27, 2016 13.41 13.41 13.21 13.33 1,093,225 -0.09(-0.64%)
Jul 26, 2016 13.53 13.55 13.42 13.42 887,019 -0.09(-0.69%)
Jul 25, 2016 13.50 13.57 13.47 13.51 1,246,180 -0.01(-0.06%)
Jul 22, 2016 13.41 13.58 13.41 13.52 1,400,106 +0.09(+0.70%)
Jul 21, 2016 13.28 13.43 13.24 13.42 1,980,006 +0.12(+0.88%)
Jul 20, 2016 13.36 13.37 13.25 13.31 1,467,055 -0.07(-0.52%)
Jul 19, 2016 13.32 13.37 13.25 13.38 1,025,484 +0.05(+0.35%)
Jul 18, 2016 13.34 13.39 13.32 13.33 790,658 -0.02(-0.12%)
Jul 15, 2016 13.31 13.38 13.25 13.35 1,891,549 -0.02(-0.12%)
Jul 14, 2016 13.36 13.39 13.28 13.36 1,129,162 -0.08(-0.58%)
Jul 13, 2016 13.29 13.44 13.26 13.44 1,741,880 +0.16(+1.17%)
Jul 12, 2016 13.30 13.36 13.21 13.28 1,214,552 -0.09(-0.70%)
Jul 11, 2016 13.31 13.38 13.20 13.38 1,682,746 +0.08(+0.58%)
Jul 08, 2016 13.26 13.21 13.19 13.30 1,699,665 +0.09(+0.71%)
Jul 07, 2016 13.35 13.35 13.07 13.21 3,181,906 -0.16(-1.16%)
Jul 06, 2016 13.48 13.56 13.35 13.36 2,833,228 -0.10(-0.75%)
Jul 05, 2016 13.31 13.48 13.31 13.46 1,606,859 +0.18(+1.35%)
Jul 01, 2016 13.22 13.28 13.28 13.28 1,236,247 +0.14(+1.07%)
Jun 30, 2016 13.14 13.14 12.92 13.14 2,275,948 -0.02(-0.18%)
Jun 29, 2016 13.11 13.22 12.97 13.17 2,043,378 +0.16(+1.20%)
Jun 28, 2016 12.82 13.05 12.72 13.01 2,298,948 +0.28(+2.20%)
Jun 27, 2016 12.55 12.79 12.51 12.73 1,427,944 +0.12(+0.99%)
Jun 24, 2016 12.18 12.65 12.11 12.61 3,041,100 +0.24(+1.95%)
Jun 23, 2016 12.50 12.50 12.35 12.37 1,099,025 +0.04(+0.29%)
Jun 22, 2016 12.38 12.41 12.30 12.33 1,144,062 -0.08(-0.62%)
Jun 21, 2016 12.39 12.48 12.38 12.41 816,153 +0.02(+0.19%)
Jun 20, 2016 12.46 12.58 12.34 12.38 1,925,935 -0.02(-0.12%)
Jun 17, 2016 12.41 12.45 12.28 12.40 1,669,332 -0.05(-0.43%)
Jun 16, 2016 12.43 12.47 12.35 12.45 1,474,202 +0.02(+0.12%)
Jun 15, 2016 12.45 12.52 12.42 12.44 927,978 +0.00(+0.00%)
Jun 14, 2016 12.48 12.50 12.38 12.44 975,797 -0.03(-0.25%)
Jun 13, 2016 12.52 12.62 12.42 12.47 1,320,767 +0.00(+0.00%)
Jun 10, 2016 12.50 12.62 12.38 12.47 973,333 -0.11(-0.86%)
Jun 09, 2016 12.58 12.63 12.53 12.58 1,360,839 +0.00(+0.00%)
Jun 08, 2016 12.45 12.64 12.43 12.58 850,968 +0.13(+1.05%)
Jun 07, 2016 12.37 12.53 12.35 12.45 822,550 +0.07(+0.56%)
Jun 06, 2016 12.52 12.64 12.34 12.38 978,914 -0.17(-1.35%)
Jun 03, 2016 12.50 12.68 12.45 12.55 998,580 +0.15(+1.18%)
Jun 02, 2016 12.23 12.42 12.23 12.40 1,442,614 +0.12(+1.00%)
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.