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, 2017 11.47 11.60 11.45 11.59 1,715,489 +0.10(+0.84%)
Mar 30, 2017 11.41 11.49 11.30 11.49 917,822 +0.08(+0.70%)
Mar 29, 2017 11.39 11.41 11.30 11.41 1,400,536 +0.04(+0.35%)
Mar 28, 2017 11.37 11.42 11.22 11.37 1,616,961 +0.01(+0.07%)
Mar 27, 2017 11.52 11.63 11.30 11.36 2,496,351 -0.21(-1.81%)
Mar 24, 2017 11.56 11.63 11.51 11.57 1,315,370 +0.00(+0.00%)
Mar 23, 2017 11.39 11.67 11.39 11.57 2,137,455 +0.17(+1.52%)
Mar 22, 2017 11.52 11.59 11.25 11.40 2,577,267 -0.13(-1.10%)
Mar 21, 2017 11.57 11.60 11.40 11.52 2,269,992 -0.07(-0.62%)
Mar 20, 2017 11.62 11.67 11.56 11.60 1,393,029 -0.02(-0.14%)
Mar 17, 2017 11.63 11.68 11.54 11.61 12,975,793 +0.02(+0.14%)
Mar 16, 2017 11.63 11.71 11.59 11.60 1,816,598 -0.07(-0.61%)
Mar 15, 2017 11.41 11.76 11.40 11.67 2,976,604 +0.25(+2.23%)
Mar 14, 2017 11.25 11.43 11.21 11.41 2,167,115 +0.12(+1.05%)
Mar 13, 2017 11.15 11.37 11.14 11.29 3,187,361 +0.22(+2.01%)
Mar 10, 2017 11.33 11.38 11.02 11.07 3,367,650 -0.15(-1.34%)
Mar 09, 2017 11.50 11.56 11.12 11.22 3,624,898 -0.28(-2.42%)
Mar 08, 2017 11.52 11.54 11.27 11.50 5,692,564 -0.10(-0.89%)
Mar 07, 2017 11.78 11.83 11.59 11.60 2,558,254 -0.18(-1.55%)
Mar 06, 2017 12.00 12.01 11.78 11.79 1,919,726 -0.19(-1.59%)
Mar 03, 2017 12.07 12.17 11.86 11.98 3,779,340 -0.12(-0.98%)
Mar 02, 2017 12.12 12.15 11.99 12.10 2,876,449 -0.02(-0.20%)
Mar 01, 2017 12.23 12.27 12.08 12.12 1,986,349 -0.12(-0.97%)
Feb 28, 2017 12.42 12.44 12.16 12.24 4,575,234 -0.22(-1.78%)
Feb 27, 2017 12.36 12.56 12.36 12.46 1,886,966 +0.09(+0.71%)
Feb 24, 2017 12.38 12.41 12.30 12.37 1,623,409 -0.01(-0.06%)
Feb 23, 2017 12.38 12.44 12.22 12.38 2,868,406 +0.02(+0.19%)
Feb 22, 2017 12.35 12.41 12.28 12.36 1,983,661 -0.01(-0.06%)
Feb 21, 2017 12.03 12.43 12.00 12.37 2,437,009 +0.40(+3.32%)
Feb 17, 2017 11.97 11.97 11.97 0 +0.02(+0.20%)
Feb 16, 2017 11.90 12.01 11.90 11.94 2,191,356 +0.01(+0.07%)
Feb 15, 2017 11.95 12.06 11.77 11.94 2,564,529 -0.06(-0.46%)
Feb 14, 2017 12.04 12.04 11.92 11.99 2,638,644 -0.07(-0.59%)
Feb 13, 2017 12.13 12.18 12.03 12.06 1,025,495 -0.03(-0.26%)
Feb 10, 2017 12.00 12.15 12.00 12.10 965,314 +0.09(+0.73%)
Feb 09, 2017 12.00 12.05 11.94 12.01 1,929,539 +0.00(+0.00%)
Feb 08, 2017 11.91 12.02 11.82 12.01 2,271,317 +0.13(+1.07%)
Feb 07, 2017 11.82 11.94 11.67 11.88 1,965,956 +0.05(+0.40%)
Feb 06, 2017 11.83 11.86 11.75 11.83 1,282,210 +0.00(+0.00%)
Feb 03, 2017 11.92 11.96 11.75 11.83 2,370,810 -0.02(-0.13%)
Feb 02, 2017 11.67 11.87 11.64 11.85 1,451,314 +0.20(+1.70%)
Feb 01, 2017 11.84 11.94 11.64 11.65 1,096,792 -0.24(-2.00%)
Jan 31, 2017 11.72 11.94 11.67 11.89 1,571,167 +0.17(+1.42%)
Jan 30, 2017 11.72 11.78 11.65 11.72 992,565 -0.02(-0.20%)
Jan 27, 2017 11.91 11.93 11.72 11.75 1,098,499 -0.18(-1.53%)
Jan 26, 2017 11.98 12.03 11.90 11.93 970,981 -0.04(-0.33%)
Jan 25, 2017 12.06 12.10 11.93 11.97 900,375 -0.10(-0.85%)
Jan 24, 2017 12.08 12.15 12.00 12.07 841,402 -0.02(-0.13%)
Jan 23, 2017 11.98 12.11 11.95 12.09 1,729,905 +0.08(+0.66%)
Jan 20, 2017 11.96 12.02 11.89 12.01 1,687,730 +0.04(+0.33%)
Jan 19, 2017 11.97 12.02 11.91 11.97 1,949,494 -0.07(-0.59%)
Jan 18, 2017 12.02 12.07 11.94 12.04 1,558,394 +0.00(+0.00%)
Jan 17, 2017 11.95 12.06 11.92 12.04 2,145,447 +0.07(+0.60%)
Jan 13, 2017 11.97 11.97 11.97 0 +0.01(+0.07%)
Jan 12, 2017 11.92 11.98 11.83 11.96 1,112,717 +0.01(+0.07%)
Jan 11, 2017 11.95 12.01 11.92 11.95 2,841,354 -0.03(-0.27%)
Jan 10, 2017 12.06 12.12 11.94 11.98 1,841,138 -0.09(-0.72%)
Jan 09, 2017 12.32 12.32 12.05 12.07 1,808,056 -0.27(-2.19%)
Jan 06, 2017 12.41 12.47 12.33 12.34 1,005,326 -0.08(-0.64%)
Jan 05, 2017 12.34 12.49 12.23 12.42 2,172,226 +0.02(+0.19%)
Jan 04, 2017 12.23 12.45 12.19 12.40 2,268,583 +0.21(+1.76%)
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.