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 (%)
Aug 30, 2019 10.31 10.37 10.25 10.33 1,263,806 +0.04(+0.35%)
Aug 29, 2019 10.22 10.33 10.19 10.29 955,735 +0.12(+1.16%)
Aug 28, 2019 10.13 10.23 10.11 10.17 655,263 +0.03(+0.27%)
Aug 27, 2019 10.22 10.27 10.15 10.15 1,373,119 -0.02(-0.18%)
Aug 26, 2019 10.25 10.25 10.12 10.16 920,914 -0.01(-0.09%)
Aug 23, 2019 10.32 10.42 10.15 10.17 1,221,456 -0.19(-1.84%)
Aug 22, 2019 10.30 10.45 10.23 10.36 2,215,547 +0.09(+0.88%)
Aug 21, 2019 10.30 10.35 10.20 10.27 2,258,273 -0.01(-0.09%)
Aug 20, 2019 10.40 10.40 10.25 10.28 1,589,479 -0.09(-0.88%)
Aug 19, 2019 10.43 10.43 10.33 10.37 956,411 +0.02(+0.18%)
Aug 16, 2019 10.27 10.40 10.23 10.35 984,622 +0.07(+0.71%)
Aug 15, 2019 10.28 10.42 10.23 10.28 1,415,266 +0.01(+0.09%)
Aug 14, 2019 10.44 10.50 10.22 10.27 2,630,330 -0.27(-2.59%)
Aug 13, 2019 10.56 10.68 10.52 10.55 1,064,164 -0.09(-0.85%)
Aug 12, 2019 10.73 10.75 10.59 10.64 666,246 -0.09(-0.85%)
Aug 09, 2019 10.71 10.80 10.60 10.73 1,184,825 -0.02(-0.17%)
Aug 08, 2019 10.65 10.82 10.57 10.75 1,889,883 +0.10(+0.94%)
Aug 07, 2019 10.54 10.70 10.37 10.65 1,611,004 +0.09(+0.86%)
Aug 06, 2019 10.57 10.64 10.49 10.55 2,297,553 +0.03(+0.26%)
Aug 05, 2019 10.86 10.86 10.37 10.53 2,100,544 -0.39(-3.58%)
Aug 02, 2019 10.86 10.95 10.80 10.92 1,679,172 +0.05(+0.42%)
Aug 01, 2019 11.06 11.15 10.75 10.87 2,537,744 -0.18(-1.64%)
Jul 31, 2019 10.85 11.13 10.73 11.05 3,667,082 +0.25(+2.36%)
Jul 30, 2019 10.69 10.85 10.69 10.80 1,756,846 +0.12(+1.11%)
Jul 29, 2019 10.69 10.81 10.66 10.68 1,474,844 +0.01(+0.09%)
Jul 26, 2019 10.72 10.82 10.57 10.67 1,903,024 -0.03(-0.26%)
Jul 25, 2019 10.82 10.82 10.67 10.70 1,103,581 -0.09(-0.84%)
Jul 24, 2019 10.70 10.83 10.60 10.79 2,610,271 +0.14(+1.28%)
Jul 23, 2019 10.51 10.73 10.47 10.65 3,501,860 +0.16(+1.56%)
Jul 22, 2019 10.48 10.55 10.37 10.49 1,141,820 +0.05(+0.52%)
Jul 19, 2019 10.59 10.62 10.39 10.44 1,029,723 -0.15(-1.38%)
Jul 18, 2019 10.65 10.69 10.53 10.58 1,519,031 -0.07(-0.68%)
Jul 17, 2019 10.73 10.78 10.54 10.65 1,435,404 -0.04(-0.34%)
Jul 16, 2019 10.67 10.78 10.67 10.69 937,938 -0.08(-0.76%)
Jul 15, 2019 10.88 10.90 10.75 10.77 583,995 -0.05(-0.42%)
Jul 12, 2019 10.82 10.89 10.76 10.82 617,548 -0.01(-0.08%)
Jul 11, 2019 11.00 11.01 10.75 10.83 811,568 -0.18(-1.65%)
Jul 10, 2019 11.02 11.06 10.94 11.01 763,386 +0.02(+0.16%)
Jul 09, 2019 10.91 10.99 10.85 10.99 838,331 +0.05(+0.50%)
Jul 08, 2019 10.89 10.96 10.85 10.94 708,443 +0.05(+0.50%)
Jul 05, 2019 10.75 10.91 10.60 10.88 791,900 +0.02(+0.17%)
Jul 03, 2019 10.76 10.88 10.76 10.86 649,888 +0.14(+1.27%)
Jul 02, 2019 10.67 10.75 10.58 10.73 1,330,466 +0.11(+1.03%)
Jul 01, 2019 10.76 10.77 10.39 10.62 1,499,039 -0.07(-0.68%)
Jun 28, 2019 10.61 10.80 10.53 10.69 2,196,068 +0.12(+1.12%)
Jun 27, 2019 10.38 10.59 10.38 10.57 1,223,463 +0.20(+1.93%)
Jun 26, 2019 10.64 10.66 10.37 10.37 1,575,762 -0.25(-2.31%)
Jun 25, 2019 10.71 10.81 10.61 10.62 1,201,883 -0.07(-0.68%)
Jun 24, 2019 10.97 11.00 10.69 10.69 907,093 -0.21(-1.95%)
Jun 21, 2019 11.00 11.00 10.82 10.90 1,707,712 -0.13(-1.22%)
Jun 20, 2019 11.19 11.19 11.02 11.04 905,036 -0.06(-0.57%)
Jun 19, 2019 11.02 11.15 10.97 11.10 922,841 +0.05(+0.49%)
Jun 18, 2019 11.07 11.14 10.96 11.05 894,965 +0.04(+0.33%)
Jun 17, 2019 11.01 11.10 10.98 11.01 1,077,861 +0.04(+0.33%)
Jun 14, 2019 11.02 11.07 10.95 10.98 517,454 -0.01(-0.08%)
Jun 13, 2019 10.86 10.98 10.81 10.98 556,809 +0.15(+1.41%)
Jun 12, 2019 10.81 10.89 10.79 10.83 518,818 +0.00(+0.00%)
Jun 11, 2019 10.83 10.91 10.73 10.83 722,328 +0.00(+0.00%)
Jun 10, 2019 10.87 10.87 10.74 10.83 546,237 -0.03(-0.25%)
Jun 07, 2019 11.00 11.02 10.83 10.86 916,920 -0.08(-0.74%)
Jun 06, 2019 10.99 11.01 10.80 10.94 915,588 -0.03(-0.25%)
Jun 05, 2019 10.72 10.98 10.70 10.97 846,098 +0.28(+2.60%)
Jun 04, 2019 10.69 10.74 10.54 10.69 1,104,819 +0.02(+0.17%)
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.