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 29, 2018 9.892 9.892 9.892 0 -0.04(-0.43%)
Mar 28, 2018 9.731 10.04 9.680 9.934 3,423,097 +0.27(+2.81%)
Mar 27, 2018 9.629 9.799 9.493 9.663 1,609,601 +0.00(+0.00%)
Mar 26, 2018 9.561 9.688 9.498 9.663 2,080,562 +0.16(+1.66%)
Mar 23, 2018 9.648 9.656 9.489 9.506 1,911,781 -0.13(-1.30%)
Mar 22, 2018 9.581 9.781 9.539 9.631 1,486,329 +0.03(+0.35%)
Mar 21, 2018 9.572 9.656 9.493 9.597 2,071,998 -0.02(-0.17%)
Mar 20, 2018 9.731 9.840 9.522 9.614 2,193,765 -0.10(-1.03%)
Mar 19, 2018 9.848 9.848 9.631 9.715 2,191,253 -0.09(-0.94%)
Mar 16, 2018 9.765 9.890 9.681 9.806 5,940,005 +0.01(+0.09%)
Mar 15, 2018 9.882 9.890 9.618 9.798 3,513,677 -0.09(-0.93%)
Mar 14, 2018 9.957 9.965 9.836 9.890 1,354,616 -0.03(-0.25%)
Mar 13, 2018 9.982 10.03 9.878 9.915 1,765,126 -0.05(-0.50%)
Mar 12, 2018 9.907 10.03 9.806 9.965 3,074,696 +0.03(+0.34%)
Mar 09, 2018 10.17 10.17 9.790 9.932 2,822,178 -0.27(-2.62%)
Mar 08, 2018 10.27 10.27 10.16 10.20 923,761 -0.02(-0.16%)
Mar 07, 2018 10.22 1,441,348 +0.03(+0.33%)
Mar 06, 2018 10.14 10.22 10.07 10.18 2,038,792 -0.01(-0.08%)
Mar 05, 2018 10.17 10.28 10.11 10.19 1,547,920 +0.00(+0.00%)
Mar 02, 2018 10.16 10.20 10.01 10.19 2,212,976 +0.01(+0.08%)
Mar 01, 2018 9.982 10.27 9.932 10.18 2,130,636 +0.18(+1.84%)
Feb 28, 2018 10.12 10.19 9.982 9.999 5,099,444 -0.10(-0.99%)
Feb 27, 2018 10.37 10.39 10.08 10.10 2,650,385 -0.23(-2.27%)
Feb 26, 2018 10.27 10.35 10.18 10.33 1,760,473 +0.11(+1.06%)
Feb 23, 2018 10.10 10.23 9.999 10.22 2,154,693 +0.15(+1.49%)
Feb 22, 2018 10.07 2,937,062 +0.09(+0.92%)
Feb 21, 2018 10.19 10.20 9.982 9.982 2,394,336 -0.25(-2.45%)
Feb 20, 2018 10.27 10.40 10.20 10.23 2,731,771 -0.05(-0.49%)
Feb 16, 2018 10.28 10.28 10.28 0 +0.34(+3.45%)
Feb 15, 2018 9.873 10.02 9.783 9.940 2,441,180 +0.17(+1.71%)
Feb 14, 2018 9.572 9.903 9.380 9.773 3,061,499 +0.20(+2.10%)
Feb 13, 2018 9.489 9.631 9.347 9.572 2,772,723 +0.08(+0.79%)
Feb 12, 2018 9.497 9.506 9.163 9.497 2,207,756 +0.02(+0.18%)
Feb 09, 2018 9.405 9.539 9.142 9.480 2,412,829 +0.11(+1.16%)
Feb 08, 2018 9.689 9.740 9.363 9.372 3,966,610 -0.33(-3.36%)
Feb 07, 2018 9.723 9.815 9.639 9.698 3,590,950 -0.02(-0.17%)
Feb 06, 2018 9.514 9.740 9.296 9.715 4,854,712 -0.07(-0.73%)
Feb 05, 2018 9.740 9.823 9.593 9.786 4,310,047 -0.00(-0.04%)
Feb 02, 2018 9.740 9.827 9.581 9.790 5,539,188 -0.03(-0.34%)
Feb 01, 2018 10.06 10.09 9.698 9.823 3,427,295 -0.25(-2.49%)
Jan 31, 2018 9.957 10.08 9.840 10.07 3,512,422 +0.14(+1.43%)
Jan 30, 2018 9.957 9.990 9.915 9.932 2,894,483 -0.03(-0.34%)
Jan 29, 2018 10.10 10.12 9.932 9.965 3,147,067 -0.14(-1.41%)
Jan 26, 2018 10.32 10.32 10.09 10.11 1,669,214 -0.18(-1.79%)
Jan 25, 2018 10.38 10.41 10.15 10.29 2,000,831 -0.09(-0.89%)
Jan 24, 2018 10.43 10.50 10.28 10.38 3,518,444 -0.07(-0.64%)
Jan 23, 2018 10.43 10.54 10.42 10.45 2,761,806 +0.07(+0.64%)
Jan 22, 2018 10.28 10.42 10.26 10.38 2,075,823 +0.10(+0.98%)
Jan 19, 2018 10.19 10.29 10.16 10.28 1,585,111 +0.13(+1.23%)
Jan 18, 2018 10.15 10.20 10.07 10.16 2,107,922 +0.00(+0.00%)
Jan 17, 2018 10.14 10.21 10.07 10.16 3,373,288 +0.04(+0.41%)
Jan 16, 2018 10.38 10.46 10.11 10.12 2,771,707 -0.23(-2.26%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.07(-0.64%)
Jan 11, 2018 10.59 10.63 10.41 10.42 2,455,884 -0.18(-1.66%)
Jan 10, 2018 10.48 10.59 2,574,773 -0.15(-1.40%)
Jan 09, 2018 10.88 10.94 10.72 10.74 3,403,527 -0.14(-1.31%)
Jan 08, 2018 10.90 10.95 10.83 10.88 1,536,827 -0.02(-0.15%)
Jan 05, 2018 10.88 10.96 10.84 10.90 1,734,037 +0.03(+0.23%)
Jan 04, 2018 10.98 11.05 10.86 10.88 1,988,839 -0.13(-1.14%)
Jan 03, 2018 11.15 11.19 10.99 11.00 2,035,621 -0.15(-1.35%)
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.