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 (%)
Sep 30, 2021 13.04 13.14 12.69 12.88 1,933,825 -0.21(-1.64%)
Sep 29, 2021 12.85 13.10 12.78 13.10 1,616,405 +0.34(+2.65%)
Sep 28, 2021 12.65 12.81 12.56 12.76 1,734,240 +0.04(+0.31%)
Sep 27, 2021 12.87 13.10 12.71 12.72 818,622 -0.06(-0.47%)
Sep 24, 2021 12.83 12.97 12.77 12.78 909,936 -0.09(-0.70%)
Sep 23, 2021 12.93 13.16 12.86 12.87 1,174,382 -0.01(-0.08%)
Sep 22, 2021 12.81 13.03 12.80 12.88 965,074 +0.19(+1.49%)
Sep 21, 2021 12.84 12.96 12.69 12.69 477,409 -0.02(-0.16%)
Sep 20, 2021 12.44 12.76 12.37 12.71 708,551 -0.05(-0.39%)
Sep 17, 2021 13.12 13.12 12.73 12.76 3,732,916 -0.25(-1.91%)
Sep 16, 2021 13.02 13.14 12.92 13.01 576,289 +0.00(+0.00%)
Sep 15, 2021 12.86 13.07 12.75 13.01 622,315 +0.19(+1.47%)
Sep 14, 2021 12.97 12.98 12.67 12.82 1,052,751 -0.08(-0.62%)
Sep 13, 2021 12.71 12.95 12.57 12.90 867,037 +0.36(+2.85%)
Sep 10, 2021 13.11 13.11 12.53 12.54 1,699,406 -0.46(-3.52%)
Sep 09, 2021 13.28 13.29 13.00 13.00 932,700 -0.38(-2.83%)
Sep 08, 2021 13.27 13.43 13.16 13.37 1,082,880 +0.03(+0.22%)
Sep 07, 2021 13.32 13.38 13.24 13.34 1,291,154 -0.04(-0.30%)
Sep 03, 2021 13.30 13.40 13.30 13.38 1,000,219 -0.02(-0.15%)
Sep 02, 2021 13.47 13.47 13.32 13.40 1,047,123 +0.07(+0.52%)
Sep 01, 2021 13.20 13.36 13.11 13.33 1,630,274 +0.19(+1.44%)
Aug 31, 2021 12.98 13.17 12.92 13.14 1,915,034 +0.07(+0.53%)
Aug 30, 2021 13.08 13.09 12.90 13.08 1,175,707 +0.02(+0.15%)
Aug 27, 2021 12.66 13.09 12.61 13.06 1,337,757 +0.48(+3.79%)
Aug 26, 2021 12.62 12.63 12.43 12.58 1,205,102 +0.00(+0.00%)
Aug 25, 2021 12.34 12.77 12.34 12.58 1,608,422 +0.35(+2.85%)
Aug 24, 2021 12.37 12.45 12.23 12.23 800,184 -0.10(-0.81%)
Aug 23, 2021 12.36 12.49 12.25 12.33 787,835 +0.01(+0.08%)
Aug 20, 2021 12.09 12.44 11.97 12.32 1,038,858 +0.19(+1.56%)
Aug 19, 2021 11.96 12.18 11.81 12.13 1,041,044 -0.01(-0.08%)
Aug 18, 2021 11.94 12.27 11.91 12.14 767,681 +0.10(+0.83%)
Aug 17, 2021 12.27 12.29 11.85 12.04 977,430 -0.36(-2.89%)
Aug 16, 2021 12.43 12.69 12.38 12.40 873,101 -0.14(-1.11%)
Aug 13, 2021 12.51 12.59 12.37 12.54 652,915 +0.05(+0.40%)
Aug 12, 2021 12.67 12.69 12.33 12.49 1,066,657 -0.10(-0.79%)
Aug 11, 2021 12.52 12.63 12.38 12.59 1,195,077 +0.08(+0.64%)
Aug 10, 2021 12.46 12.62 12.27 12.51 963,334 +0.04(+0.32%)
Aug 09, 2021 12.68 12.70 12.46 12.47 1,591,503 -0.32(-2.49%)
Aug 06, 2021 12.78 12.92 12.65 12.79 886,762 +0.19(+1.50%)
Aug 05, 2021 12.30 12.61 12.30 12.60 1,016,627 +0.41(+3.34%)
Aug 04, 2021 12.45 12.45 12.02 12.19 1,900,852 -0.14(-1.13%)
Aug 03, 2021 12.51 12.54 12.07 12.33 1,884,972 -0.09(-0.72%)
Aug 02, 2021 12.54 12.85 12.36 12.42 1,330,114 -0.12(-0.95%)
Jul 30, 2021 12.47 12.73 12.40 12.54 2,303,566 +0.05(+0.40%)
Jul 29, 2021 12.41 12.77 12.39 12.49 1,141,559 +0.16(+1.29%)
Jul 28, 2021 12.42 12.48 12.04 12.33 1,368,234 -0.03(-0.24%)
Jul 27, 2021 12.09 12.36 12.08 12.36 1,697,545 +0.12(+0.97%)
Jul 26, 2021 11.98 12.30 11.98 12.24 2,042,412 +0.22(+1.82%)
Jul 23, 2021 11.82 12.06 11.59 12.02 2,461,956 +0.29(+2.46%)
Jul 22, 2021 12.03 12.09 11.67 11.73 4,175,305 -0.38(-3.12%)
Jul 21, 2021 12.03 12.36 12.03 12.11 3,562,951 +0.15(+1.25%)
Jul 20, 2021 11.32 12.21 11.31 11.96 8,445,403 +0.63(+5.53%)
Jul 19, 2021 11.60 12.12 11.26 11.34 9,995,658 -0.12(-1.04%)
Jul 16, 2021 11.74 11.84 11.44 11.45 1,181,835 -0.17(-1.45%)
Jul 15, 2021 11.54 11.73 11.51 11.62 1,730,736 -0.01(-0.09%)
Jul 14, 2021 11.52 11.68 11.47 11.63 931,832 +0.14(+1.21%)
Jul 13, 2021 11.79 11.92 11.42 11.49 1,031,741 -0.37(-3.10%)
Jul 12, 2021 11.42 11.89 11.35 11.86 2,207,757 +0.34(+2.93%)
Jul 09, 2021 11.27 11.52 11.24 11.52 2,908,423 +0.44(+3.95%)
Jul 08, 2021 11.16 11.34 10.99 11.09 1,524,827 -0.27(-2.36%)
Jul 07, 2021 11.38 11.46 11.21 11.36 1,634,347 -0.10(-0.87%)
Jul 06, 2021 11.48 11.55 11.15 11.45 1,948,090 -0.03(-0.26%)
Jul 02, 2021 11.56 11.73 11.39 11.48 2,397,574 -0.04(-0.35%)
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.