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 (%)
Apr 30, 2014 10.01 10.10 9.986 10.09 1,199,211 +0.06(+0.63%)
Apr 29, 2014 10.09 10.13 9.944 10.03 1,312,843 -0.05(-0.49%)
Apr 28, 2014 9.993 10.09 9.951 10.08 1,159,093 +0.08(+0.77%)
Apr 25, 2014 9.937 10.02 9.930 10.00 1,365,411 +0.00(+0.00%)
Apr 24, 2014 10.00 10.00 9.923 10.00 1,102,003 +0.05(+0.50%)
Apr 23, 2014 10.03 10.03 9.880 9.951 1,854,459 -0.06(-0.63%)
Apr 22, 2014 9.993 10.04 9.923 10.01 1,221,606 +0.00(+0.00%)
Apr 21, 2014 9.937 10.02 9.909 10.01 1,064,352 +0.03(+0.28%)
Apr 17, 2014 10.02 9.986 9.986 9.986 1,658,064 -0.07(-0.70%)
Apr 16, 2014 9.937 10.06 9.859 10.06 3,161,614 +0.09(+0.92%)
Apr 15, 2014 9.761 9.965 9.761 9.965 5,111,253 +0.18(+1.80%)
Apr 14, 2014 9.796 9.831 9.747 9.789 2,257,124 +0.02(+0.22%)
Apr 11, 2014 9.704 9.817 9.704 9.768 2,021,423 -0.02(-0.22%)
Apr 10, 2014 9.824 9.859 9.739 9.789 1,846,545 -0.06(-0.64%)
Apr 09, 2014 9.803 9.859 9.768 9.852 1,395,374 +0.03(+0.29%)
Apr 08, 2014 9.768 9.838 9.754 9.824 1,732,446 +0.04(+0.43%)
Apr 07, 2014 9.725 9.817 9.697 9.782 2,019,717 +0.05(+0.51%)
Apr 04, 2014 9.704 9.761 9.641 9.732 1,422,648 +0.06(+0.58%)
Apr 03, 2014 9.599 9.683 9.599 9.676 1,665,614 +0.06(+0.59%)
Apr 02, 2014 9.535 9.697 9.535 9.620 1,309,785 +0.04(+0.44%)
Apr 01, 2014 9.514 9.584 9.454 9.577 1,933,362 +0.04(+0.37%)
Mar 31, 2014 9.394 9.542 9.345 9.542 2,384,570 +0.16(+1.65%)
Mar 28, 2014 9.338 9.479 9.338 9.387 1,354,194 +0.04(+0.38%)
Mar 27, 2014 9.310 9.359 9.274 9.352 2,716,490 +0.01(+0.08%)
Mar 26, 2014 9.310 9.433 9.310 9.345 3,052,440 -0.02(-0.18%)
Mar 25, 2014 9.459 9.522 9.306 9.362 2,141,740 -0.10(-1.03%)
Mar 24, 2014 9.640 9.675 9.418 9.459 1,575,837 -0.15(-1.59%)
Mar 21, 2014 9.529 9.661 9.522 9.613 9,374,959 +0.13(+1.32%)
Mar 20, 2014 9.432 9.501 9.292 9.487 1,981,190 -0.01(-0.07%)
Mar 19, 2014 9.675 9.703 9.487 9.494 2,424,142 -0.19(-1.94%)
Mar 18, 2014 9.633 9.689 9.606 9.682 1,163,452 +0.02(+0.22%)
Mar 17, 2014 9.640 9.710 9.627 9.661 1,542,821 +0.03(+0.29%)
Mar 14, 2014 9.633 9.682 9.606 9.633 2,747,819 +0.00(+0.00%)
Mar 13, 2014 9.620 9.682 9.585 9.633 2,485,920 +0.00(+0.00%)
Mar 12, 2014 9.599 9.661 9.543 9.633 2,301,741 -0.03(-0.29%)
Mar 11, 2014 9.606 9.685 9.585 9.661 1,885,522 +0.01(+0.14%)
Mar 10, 2014 9.585 9.689 9.564 9.647 2,587,387 +0.03(+0.29%)
Mar 07, 2014 9.640 9.682 9.564 9.620 2,656,945 -0.01(-0.07%)
Mar 06, 2014 9.675 9.724 9.606 9.627 2,898,869 -0.06(-0.65%)
Mar 05, 2014 9.738 9.738 9.595 9.689 1,454,755 -0.05(-0.50%)
Mar 04, 2014 9.640 9.745 9.640 9.738 1,594,144 +0.13(+1.30%)
Mar 03, 2014 9.661 9.668 9.564 9.613 1,920,751 -0.09(-0.93%)
Feb 28, 2014 9.571 9.717 9.571 9.703 8,858,072 +0.10(+1.01%)
Feb 27, 2014 9.633 9.717 9.592 9.606 1,774,084 -0.03(-0.29%)
Feb 26, 2014 9.620 9.689 9.592 9.633 2,035,855 -0.02(-0.22%)
Feb 25, 2014 9.571 9.689 9.543 9.654 1,894,664 +0.06(+0.65%)
Feb 24, 2014 9.661 9.710 9.578 9.592 2,103,581 -0.02(-0.22%)
Feb 21, 2014 9.578 9.675 9.543 9.613 2,098,534 +0.07(+0.73%)
Feb 20, 2014 9.480 9.571 9.466 9.543 1,980,963 +0.05(+0.51%)
Feb 19, 2014 9.487 9.633 9.376 9.494 3,058,811 -0.03(-0.37%)
Feb 18, 2014 9.411 9.536 9.404 9.529 2,229,059 +0.08(+0.88%)
Feb 14, 2014 9.285 9.446 9.446 9.446 1,882,885 +0.15(+1.57%)
Feb 13, 2014 9.202 9.376 9.202 9.299 4,452,408 +0.06(+0.68%)
Feb 12, 2014 9.362 9.369 9.167 9.237 2,616,238 -0.13(-1.34%)
Feb 11, 2014 9.327 9.411 9.327 9.362 2,031,690 +0.03(+0.30%)
Feb 10, 2014 9.265 9.362 9.223 9.334 2,699,096 +0.10(+1.05%)
Feb 07, 2014 9.195 9.285 9.139 9.237 2,638,338 +0.05(+0.53%)
Feb 06, 2014 9.000 9.209 8.986 9.188 2,307,060 +0.15(+1.69%)
Feb 05, 2014 9.063 9.125 9.007 9.035 2,018,994 -0.06(-0.61%)
Feb 04, 2014 9.049 9.146 9.042 9.091 1,702,734 +0.03(+0.38%)
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.