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 (%)
Jul 31, 2015 10.85 10.96 10.81 10.83 835,803 +0.07(+0.62%)
Jul 30, 2015 10.87 10.87 10.71 10.76 673,580 -0.13(-1.16%)
Jul 29, 2015 10.63 10.93 10.62 10.89 1,138,982 +0.23(+2.16%)
Jul 28, 2015 10.67 10.73 10.62 10.66 699,951 -0.01(-0.14%)
Jul 27, 2015 10.69 10.79 10.63 10.68 753,460 -0.01(-0.14%)
Jul 24, 2015 10.66 10.73 10.63 10.69 770,565 +0.00(+0.00%)
Jul 23, 2015 10.82 10.84 10.59 10.69 1,120,139 -0.12(-1.10%)
Jul 22, 2015 10.79 10.88 10.79 10.81 641,143 +0.02(+0.21%)
Jul 21, 2015 10.84 10.91 10.78 10.79 588,183 -0.07(-0.62%)
Jul 20, 2015 10.81 10.92 10.80 10.85 592,523 +0.01(+0.14%)
Jul 17, 2015 10.91 10.94 10.79 10.84 686,767 -0.08(-0.75%)
Jul 16, 2015 10.90 11.01 10.87 10.92 1,159,758 +0.07(+0.62%)
Jul 15, 2015 10.93 10.96 10.80 10.85 1,232,630 -0.13(-1.15%)
Jul 14, 2015 11.05 11.08 10.94 10.98 718,264 -0.05(-0.47%)
Jul 13, 2015 10.97 11.14 10.95 11.03 1,798,728 +0.08(+0.75%)
Jul 10, 2015 10.85 11.05 10.85 10.95 1,101,864 +0.11(+1.03%)
Jul 09, 2015 11.01 11.11 10.82 10.84 977,587 -0.16(-1.49%)
Jul 08, 2015 10.97 11.08 10.94 11.00 792,428 -0.02(-0.20%)
Jul 07, 2015 10.93 11.09 10.93 11.03 1,642,796 +0.13(+1.23%)
Jul 06, 2015 10.65 10.91 10.65 10.89 1,810,593 +0.19(+1.81%)
Jul 02, 2015 10.72 10.70 10.70 10.70 1,351,330 +0.04(+0.42%)
Jul 01, 2015 10.35 10.65 10.31 10.65 2,701,525 +0.29(+2.80%)
Jun 30, 2015 10.49 10.53 10.36 10.36 1,844,789 -0.08(-0.78%)
Jun 29, 2015 10.57 10.69 10.43 10.44 1,950,274 -0.13(-1.27%)
Jun 26, 2015 10.59 10.66 10.53 10.58 2,557,124 -0.03(-0.28%)
Jun 25, 2015 10.52 10.64 10.29 10.61 3,514,548 +0.06(+0.56%)
Jun 24, 2015 10.70 10.72 10.54 10.55 967,050 -0.11(-1.08%)
Jun 23, 2015 10.82 10.85 10.64 10.66 1,480,496 -0.22(-2.03%)
Jun 22, 2015 10.98 11.00 10.85 10.88 1,927,529 -0.07(-0.67%)
Jun 19, 2015 11.08 11.08 10.94 10.96 2,712,082 -0.11(-1.00%)
Jun 18, 2015 10.90 11.12 10.90 11.07 1,840,994 +0.15(+1.41%)
Jun 17, 2015 10.82 10.91 10.73 10.91 1,520,982 +0.12(+1.09%)
Jun 16, 2015 10.60 10.80 10.55 10.80 3,356,541 +0.22(+2.09%)
Jun 15, 2015 10.60 10.64 10.54 10.58 1,656,978 -0.01(-0.07%)
Jun 12, 2015 10.62 10.70 10.53 10.58 1,201,376 -0.10(-0.90%)
Jun 11, 2015 10.72 10.76 10.65 10.68 1,524,939 +0.01(+0.07%)
Jun 10, 2015 10.70 10.78 10.62 10.67 1,194,396 -0.01(-0.07%)
Jun 09, 2015 10.80 10.83 10.66 10.68 1,845,759 -0.15(-1.36%)
Jun 08, 2015 10.93 10.93 10.82 10.83 1,034,430 -0.09(-0.81%)
Jun 05, 2015 10.90 11.02 10.42 10.91 2,056,787 -0.10(-0.93%)
Jun 04, 2015 11.00 11.05 10.95 11.02 1,156,851 -0.01(-0.07%)
Jun 03, 2015 11.15 11.21 10.99 11.02 1,109,346 -0.15(-1.38%)
Jun 02, 2015 11.15 11.22 11.04 11.18 1,787,101 +0.03(+0.26%)
Jun 01, 2015 11.05 11.24 11.01 11.15 1,477,202 +0.12(+1.07%)
May 29, 2015 11.22 11.28 11.02 11.03 2,616,994 -0.20(-1.77%)
May 28, 2015 11.29 11.32 11.20 11.23 972,569 -0.08(-0.72%)
May 27, 2015 11.29 11.33 11.21 11.31 864,501 +0.02(+0.20%)
May 26, 2015 11.35 11.36 11.26 11.29 1,805,462 -0.06(-0.52%)
May 22, 2015 11.31 11.35 11.35 11.35 1,102,747 +0.00(+0.00%)
May 21, 2015 11.49 11.49 11.30 11.35 688,393 -0.12(-1.03%)
May 20, 2015 11.43 11.55 11.41 11.47 2,198,554 +0.01(+0.13%)
May 19, 2015 11.43 11.52 11.42 11.45 1,513,813 -0.06(-0.51%)
May 18, 2015 11.49 11.61 11.46 11.51 1,349,672 -0.03(-0.25%)
May 15, 2015 11.48 11.65 11.47 11.54 1,857,753 +0.11(+0.97%)
May 14, 2015 11.22 11.46 11.22 11.43 3,385,696 +0.25(+2.24%)
May 13, 2015 11.57 11.59 11.16 11.18 3,569,669 -0.43(-3.74%)
May 12, 2015 11.33 11.68 11.26 11.61 3,141,547 +0.21(+1.81%)
May 11, 2015 11.39 11.51 11.33 11.41 3,006,037 -0.04(-0.39%)
May 08, 2015 11.41 11.62 11.41 11.45 1,302,039 +0.15(+1.30%)
May 07, 2015 11.10 11.36 11.06 11.30 1,753,858 +0.21(+1.86%)
May 06, 2015 10.99 11.10 10.90 11.10 2,312,119 +0.10(+0.87%)
May 05, 2015 11.25 11.31 10.85 11.00 1,964,317 -0.28(-2.48%)
May 04, 2015 11.23 11.35 11.20 11.28 1,110,989 +0.11(+0.99%)
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.