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, 2015 11.75 11.87 11.70 11.79 2,687,072 +0.02(+0.19%)
Mar 30, 2015 11.53 11.79 11.47 11.77 1,706,112 +0.29(+2.50%)
Mar 27, 2015 11.39 11.51 11.36 11.48 1,739,677 +0.10(+0.84%)
Mar 26, 2015 11.49 11.54 11.36 11.38 1,214,472 -0.13(-1.09%)
Mar 25, 2015 11.63 11.73 11.49 11.51 2,030,447 -0.08(-0.73%)
Mar 24, 2015 11.72 11.75 11.58 11.59 2,738,873 -0.15(-1.30%)
Mar 23, 2015 11.90 11.99 11.74 11.75 1,916,930 -0.15(-1.22%)
Mar 20, 2015 11.72 11.90 11.64 11.89 2,884,172 +0.24(+2.06%)
Mar 19, 2015 11.63 11.78 11.57 11.65 1,509,089 -0.04(-0.31%)
Mar 18, 2015 11.43 11.69 11.35 11.69 1,261,507 +0.24(+2.10%)
Mar 17, 2015 11.43 11.51 11.41 11.45 1,395,034 +0.01(+0.06%)
Mar 16, 2015 11.46 11.62 11.43 11.44 1,939,063 +0.01(+0.13%)
Mar 13, 2015 11.45 11.47 11.39 11.43 980,378 -0.02(-0.19%)
Mar 12, 2015 11.36 11.52 11.36 11.45 1,831,233 +0.11(+0.96%)
Mar 11, 2015 11.36 11.41 11.30 11.34 2,295,742 -0.06(-0.51%)
Mar 10, 2015 11.35 11.45 11.32 11.40 1,594,663 +0.02(+0.19%)
Mar 09, 2015 11.30 11.42 11.22 11.38 2,332,225 +0.06(+0.51%)
Mar 06, 2015 11.56 11.61 11.27 11.32 2,881,896 -0.33(-2.87%)
Mar 05, 2015 11.61 11.81 11.61 11.65 1,500,950 +0.04(+0.38%)
Mar 04, 2015 11.64 11.73 11.59 11.61 1,838,972 -0.05(-0.44%)
Mar 03, 2015 11.65 11.68 11.56 11.66 1,548,041 -0.01(-0.12%)
Mar 02, 2015 11.56 11.72 11.52 11.67 2,241,957 +0.15(+1.33%)
Feb 27, 2015 11.45 11.61 11.35 11.52 2,010,499 +0.08(+0.70%)
Feb 26, 2015 11.47 11.49 11.32 11.44 1,802,157 -0.07(-0.57%)
Feb 25, 2015 11.53 11.65 11.47 11.51 1,171,906 -0.01(-0.06%)
Feb 24, 2015 11.78 11.78 11.50 11.51 1,769,278 -0.29(-2.47%)
Feb 23, 2015 11.72 11.86 11.71 11.80 2,161,464 +0.12(+1.00%)
Feb 20, 2015 11.62 11.79 11.62 11.69 2,036,825 +0.03(+0.25%)
Feb 19, 2015 12.01 12.02 11.60 11.66 2,521,916 -0.35(-2.91%)
Feb 18, 2015 12.06 12.10 11.85 12.01 3,739,866 -0.36(-2.94%)
Feb 17, 2015 12.31 12.58 12.07 12.37 3,050,114 -0.11(-0.87%)
Feb 13, 2015 12.59 12.48 12.48 12.48 1,234,423 -0.10(-0.81%)
Feb 12, 2015 12.53 12.63 12.43 12.58 1,426,326 +0.10(+0.82%)
Feb 11, 2015 12.57 12.63 12.45 12.48 1,328,028 -0.05(-0.41%)
Feb 10, 2015 12.56 12.63 12.39 12.53 1,358,235 -0.04(-0.29%)
Feb 09, 2015 12.60 12.69 12.53 12.57 1,303,495 -0.06(-0.46%)
Feb 06, 2015 12.99 13.01 12.59 12.63 1,414,975 -0.40(-3.07%)
Feb 05, 2015 12.97 13.07 12.94 13.03 1,479,605 +0.06(+0.45%)
Feb 04, 2015 12.93 12.98 12.84 12.97 1,205,381 +0.04(+0.34%)
Feb 03, 2015 12.82 12.96 12.76 12.93 1,506,777 +0.09(+0.74%)
Feb 02, 2015 12.90 12.90 12.55 12.83 1,875,817 -0.04(-0.34%)
Jan 30, 2015 13.08 13.09 12.85 12.87 1,795,185 -0.26(-1.99%)
Jan 29, 2015 13.09 13.17 12.95 13.14 1,179,315 +0.07(+0.56%)
Jan 28, 2015 13.12 13.22 13.03 13.06 2,507,894 -0.07(-0.55%)
Jan 27, 2015 13.05 13.18 13.05 13.14 917,038 +0.04(+0.28%)
Jan 26, 2015 12.61 13.10 12.60 13.10 2,807,681 -0.02(-0.17%)
Jan 23, 2015 13.25 13.27 13.09 13.12 877,811 -0.13(-0.99%)
Jan 22, 2015 13.05 13.25 12.93 13.25 1,234,350 +0.31(+2.36%)
Jan 21, 2015 13.11 13.11 12.94 12.95 826,276 -0.17(-1.28%)
Jan 20, 2015 13.09 13.19 13.04 13.11 2,104,078 -0.01(-0.05%)
Jan 16, 2015 12.95 13.17 12.84 13.12 2,458,578 +0.17(+1.29%)
Jan 15, 2015 12.87 12.97 12.77 12.95 1,367,868 +0.11(+0.85%)
Jan 14, 2015 12.72 12.93 12.66 12.85 1,582,169 +0.06(+0.46%)
Jan 13, 2015 12.85 12.87 12.68 12.79 1,017,837 -0.04(-0.34%)
Jan 12, 2015 12.77 12.85 12.71 12.83 832,812 +0.11(+0.86%)
Jan 09, 2015 12.70 12.84 12.63 12.72 1,225,266 -0.01(-0.11%)
Jan 08, 2015 12.78 12.87 12.61 12.74 1,367,950 -0.03(-0.23%)
Jan 07, 2015 12.48 12.78 12.45 12.77 1,708,115 +0.29(+2.33%)
Jan 06, 2015 12.37 12.52 12.34 12.47 1,705,004 +0.16(+1.30%)
Jan 05, 2015 12.23 12.37 12.18 12.31 1,329,362 +0.05(+0.42%)
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.