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 (%)
Nov 29, 2019 13.09 13.14 13.07 13.12 1,271,150 +0.04(+0.28%)
Nov 27, 2019 12.84 13.09 12.79 13.08 1,452,123 +0.23(+1.79%)
Nov 26, 2019 12.67 12.88 12.63 12.85 1,762,580 +0.18(+1.38%)
Nov 25, 2019 12.58 12.73 12.54 12.67 856,177 +0.11(+0.88%)
Nov 22, 2019 12.67 12.69 12.47 12.56 1,913,886 -0.08(-0.66%)
Nov 21, 2019 12.83 12.83 12.65 12.65 767,836 -0.15(-1.15%)
Nov 20, 2019 12.97 12.98 12.72 12.79 1,426,165 -0.18(-1.35%)
Nov 19, 2019 13.01 13.03 12.93 12.97 1,070,421 -0.03(-0.21%)
Nov 18, 2019 12.86 13.00 12.85 13.00 1,182,520 +0.12(+0.93%)
Nov 15, 2019 12.90 12.93 12.80 12.88 1,211,477 -0.03(-0.21%)
Nov 14, 2019 12.67 12.91 12.66 12.90 1,135,569 +0.24(+1.89%)
Nov 13, 2019 12.65 12.75 12.61 12.66 1,400,460 +0.03(+0.22%)
Nov 12, 2019 12.77 12.82 12.63 12.64 1,962,949 -0.12(-0.94%)
Nov 11, 2019 12.65 12.77 12.60 12.76 1,587,458 +0.09(+0.73%)
Nov 08, 2019 12.68 12.74 12.65 12.66 1,347,098 -0.06(-0.51%)
Nov 07, 2019 12.79 12.86 12.69 12.73 1,789,650 -0.09(-0.72%)
Nov 06, 2019 12.77 12.98 12.75 12.82 3,770,583 +0.07(+0.58%)
Nov 05, 2019 13.00 13.05 12.72 12.75 6,155,941 -0.28(-2.12%)
Nov 04, 2019 13.03 13.11 12.92 13.02 2,973,262 +0.02(+0.14%)
Nov 01, 2019 12.72 13.03 12.65 13.01 3,941,261 +0.32(+2.54%)
Oct 31, 2019 12.72 12.76 12.60 12.68 4,796,979 -0.04(-0.29%)
Oct 30, 2019 12.38 12.76 12.16 12.72 2,894,874 +0.29(+2.37%)
Oct 29, 2019 12.35 12.48 12.34 12.42 1,951,929 +0.06(+0.45%)
Oct 28, 2019 12.40 12.41 12.31 12.37 1,300,034 -0.03(-0.22%)
Oct 25, 2019 12.37 12.41 12.30 12.40 1,058,822 +0.00(+0.00%)
Oct 24, 2019 12.33 12.42 12.24 12.40 2,379,847 +0.05(+0.37%)
Oct 23, 2019 12.36 12.49 12.27 12.35 3,607,641 -0.01(-0.07%)
Oct 22, 2019 12.25 12.37 12.20 12.36 1,229,480 +0.12(+0.98%)
Oct 21, 2019 12.06 12.26 12.04 12.24 1,163,197 +0.18(+1.45%)
Oct 18, 2019 11.90 12.07 11.87 12.06 1,015,640 +0.15(+1.24%)
Oct 17, 2019 11.84 11.98 11.83 11.92 1,045,811 +0.06(+0.54%)
Oct 16, 2019 11.83 11.90 11.80 11.85 1,516,868 +0.00(+0.00%)
Oct 15, 2019 11.78 11.91 11.74 11.85 1,670,913 +0.06(+0.55%)
Oct 14, 2019 11.73 11.81 11.69 11.79 1,185,225 +0.04(+0.31%)
Oct 11, 2019 11.67 11.85 11.66 11.75 1,501,489 +0.11(+0.95%)
Oct 10, 2019 11.58 11.68 11.56 11.64 2,160,159 +0.08(+0.72%)
Oct 09, 2019 11.61 11.65 11.50 11.56 2,550,671 +0.00(+0.00%)
Oct 08, 2019 11.56 11.68 11.47 11.56 1,645,415 -0.01(-0.08%)
Oct 07, 2019 11.48 11.61 11.46 11.57 1,652,613 +0.05(+0.40%)
Oct 04, 2019 11.45 11.57 11.43 11.52 2,447,692 +0.09(+0.81%)
Oct 03, 2019 11.42 11.48 11.29 11.43 1,917,137 +0.00(+0.00%)
Oct 02, 2019 11.34 11.44 11.22 11.43 2,387,802 +0.08(+0.73%)
Oct 01, 2019 11.36 11.41 11.16 11.35 1,956,197 -0.01(-0.08%)
Sep 30, 2019 11.41 11.47 11.34 11.36 1,599,418 -0.06(-0.56%)
Sep 27, 2019 11.45 11.50 11.34 11.42 2,207,262 -0.02(-0.16%)
Sep 26, 2019 11.29 11.45 11.22 11.44 1,071,296 +0.20(+1.81%)
Sep 25, 2019 11.05 11.26 11.04 11.24 2,715,749 +0.23(+2.06%)
Sep 24, 2019 10.95 11.04 10.85 11.01 3,903,405 +0.13(+1.17%)
Sep 23, 2019 10.82 10.96 10.82 10.88 3,882,404 +0.03(+0.25%)
Sep 20, 2019 10.90 11.01 10.85 10.85 3,254,062 -0.04(-0.33%)
Sep 19, 2019 10.92 10.97 10.85 10.89 1,826,690 +0.03(+0.25%)
Sep 18, 2019 10.96 10.96 10.80 10.86 1,316,771 -0.06(-0.58%)
Sep 17, 2019 10.88 10.93 10.75 10.93 1,487,436 +0.05(+0.50%)
Sep 16, 2019 10.84 10.87 10.73 10.87 1,662,632 +0.05(+0.42%)
Sep 13, 2019 10.91 10.99 10.69 10.83 2,401,661 -0.08(-0.75%)
Sep 12, 2019 11.07 11.08 10.85 10.91 1,990,294 -0.11(-0.99%)
Sep 11, 2019 10.98 11.03 10.85 11.02 1,325,319 +0.03(+0.25%)
Sep 10, 2019 10.75 10.99 10.73 10.99 1,457,730 +0.20(+1.85%)
Sep 09, 2019 10.62 10.80 10.59 10.79 986,336 +0.15(+1.37%)
Sep 06, 2019 10.52 10.68 10.52 10.65 1,257,756 +0.15(+1.38%)
Sep 05, 2019 10.57 10.59 10.46 10.50 1,901,368 -0.03(-0.26%)
Sep 04, 2019 10.39 10.55 10.38 10.53 1,467,178 +0.18(+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.