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 (%)
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%)
Jan 03, 2017 12.23 12.27 12.10 12.18 1,710,558 +0.01(+0.06%)
Dec 30, 2016 12.18 12.18 12.18 0 +0.10(+0.79%)
Dec 29, 2016 11.94 12.10 11.90 12.08 3,801,201 +0.14(+1.20%)
Dec 28, 2016 12.03 12.04 11.90 11.94 1,562,520 -0.06(-0.53%)
Dec 27, 2016 11.97 12.06 11.94 12.00 1,432,201 +0.02(+0.13%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.01(+0.07%)
Dec 22, 2016 11.98 12.06 11.89 11.98 1,910,522 -0.01(-0.07%)
Dec 21, 2016 12.15 12.28 11.98 11.98 2,273,039 -0.16(-1.31%)
Dec 20, 2016 11.91 12.21 11.83 12.14 3,333,869 +0.23(+1.97%)
Dec 19, 2016 11.92 12.02 11.90 11.91 2,392,972 +0.02(+0.13%)
Dec 16, 2016 11.98 12.14 11.88 11.89 4,666,034 +0.05(+0.46%)
Dec 15, 2016 11.98 12.08 11.79 11.84 1,548,985 -0.17(-1.37%)
Dec 14, 2016 12.27 12.32 11.99 12.00 2,166,506 -0.25(-2.05%)
Dec 13, 2016 12.16 12.26 11.99 12.25 2,772,999 +0.17(+1.43%)
Dec 12, 2016 12.07 12.14 12.00 12.08 2,279,316 -0.07(-0.58%)
Dec 09, 2016 12.21 12.30 12.13 12.15 2,341,468 -0.06(-0.51%)
Dec 08, 2016 11.96 12.25 11.96 12.21 2,923,655 +0.20(+1.63%)
Dec 07, 2016 11.92 12.12 11.92 12.02 7,727,912 +0.15(+1.26%)
Dec 06, 2016 11.97 12.04 11.85 11.87 3,101,852 -0.04(-0.33%)
Dec 05, 2016 11.96 12.01 11.81 11.91 2,528,746 -0.02(-0.13%)
Dec 02, 2016 11.87 12.08 11.87 11.92 1,506,587 +0.12(+1.00%)
Dec 01, 2016 11.90 11.98 11.75 11.81 1,467,705 -0.18(-1.51%)
Nov 30, 2016 12.06 12.14 11.89 11.99 1,941,682 -0.18(-1.48%)
Nov 29, 2016 12.07 12.21 12.07 12.17 1,462,886 +0.12(+0.98%)
Nov 28, 2016 12.06 12.16 11.98 12.05 1,114,996 +0.03(+0.26%)
Nov 25, 2016 11.93 12.10 11.93 12.02 626,553 +0.09(+0.79%)
Nov 23, 2016 11.92 11.92 11.92 0 -0.05(-0.39%)
Nov 22, 2016 11.87 12.04 11.87 11.97 2,067,836 +0.13(+1.13%)
Nov 21, 2016 11.90 11.99 11.79 11.84 1,859,553 -0.02(-0.13%)
Nov 18, 2016 11.83 11.92 11.78 11.85 1,248,238 +0.05(+0.40%)
Nov 17, 2016 11.95 11.99 11.79 11.81 1,585,249 -0.13(-1.05%)
Nov 16, 2016 11.81 11.94 11.80 11.93 1,340,117 +0.06(+0.53%)
Nov 15, 2016 12.00 12.13 11.79 11.87 2,413,724 -0.04(-0.33%)
Nov 14, 2016 11.75 11.96 11.74 11.91 2,901,186 +0.10(+0.86%)
Nov 11, 2016 11.74 11.96 11.74 11.81 2,320,601 +0.05(+0.47%)
Nov 10, 2016 11.75 11.89 11.46 11.75 2,431,652 -0.05(-0.40%)
Nov 09, 2016 11.50 11.84 11.33 11.80 2,659,827 +0.02(+0.20%)
Nov 08, 2016 11.77 11.82 11.65 11.77 1,528,390 +0.02(+0.13%)
Nov 07, 2016 11.75 11.81 11.70 11.76 1,777,286 +0.19(+1.63%)
Nov 04, 2016 11.61 11.66 11.56 11.57 2,141,689 +0.00(+0.00%)
Nov 03, 2016 11.69 11.74 11.54 11.57 1,469,174 -0.12(-1.01%)
Nov 02, 2016 12.05 12.18 11.68 11.69 1,844,450 -0.16(-1.33%)
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.