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 (%)
May 31, 2019 10.57 10.74 10.46 10.66 2,396,350 +0.02(+0.17%)
May 30, 2019 10.70 10.81 10.63 10.64 965,670 -0.06(-0.59%)
May 29, 2019 10.93 10.98 10.65 10.71 1,409,833 -0.26(-2.37%)
May 28, 2019 11.17 11.24 10.97 10.97 1,273,824 -0.18(-1.61%)
May 24, 2019 11.15 11.19 11.07 11.15 691,091 +0.05(+0.49%)
May 23, 2019 11.07 11.16 11.00 11.09 818,692 -0.08(-0.72%)
May 22, 2019 11.24 11.24 11.12 11.17 762,158 -0.06(-0.56%)
May 21, 2019 11.15 11.28 11.14 11.24 718,247 +0.09(+0.80%)
May 20, 2019 11.30 11.30 11.06 11.15 653,007 -0.14(-1.27%)
May 17, 2019 11.28 11.33 11.18 11.29 1,206,985 -0.04(-0.40%)
May 16, 2019 11.30 11.41 11.26 11.33 749,846 +0.00(+0.00%)
May 15, 2019 11.28 11.33 11.23 11.33 1,107,748 +0.04(+0.32%)
May 14, 2019 11.24 11.31 11.15 11.30 1,215,814 +0.09(+0.80%)
May 13, 2019 11.24 11.33 11.18 11.21 854,876 -0.13(-1.11%)
May 10, 2019 11.20 11.34 11.15 11.33 655,070 +0.14(+1.28%)
May 09, 2019 11.06 11.22 11.02 11.19 1,121,267 +0.12(+1.05%)
May 08, 2019 11.10 11.25 11.06 11.07 812,523 -0.03(-0.24%)
May 07, 2019 11.30 11.38 10.98 11.10 878,044 -0.25(-2.21%)
May 06, 2019 11.33 11.43 11.30 11.35 1,356,160 -0.07(-0.63%)
May 03, 2019 11.33 11.46 11.22 11.42 1,279,696 +0.10(+0.87%)
May 02, 2019 11.30 11.49 11.15 11.33 1,649,646 +0.06(+0.56%)
May 01, 2019 10.90 11.35 10.90 11.26 2,352,391 +0.24(+2.20%)
Apr 30, 2019 10.98 11.07 10.87 11.02 1,257,808 +0.09(+0.82%)
Apr 29, 2019 11.11 11.14 10.91 10.93 1,043,727 -0.17(-1.53%)
Apr 26, 2019 11.03 11.14 10.98 11.10 546,003 +0.11(+0.98%)
Apr 25, 2019 10.89 11.06 10.83 10.99 927,432 +0.02(+0.16%)
Apr 24, 2019 10.87 11.09 10.86 10.98 1,013,162 +0.15(+1.41%)
Apr 23, 2019 10.68 10.87 10.59 10.82 1,367,811 +0.18(+1.68%)
Apr 22, 2019 10.83 10.86 10.49 10.64 1,439,401 -0.28(-2.55%)
Apr 18, 2019 10.78 10.94 10.73 10.92 1,047,734 +0.13(+1.25%)
Apr 17, 2019 10.88 10.88 10.74 10.79 1,088,758 -0.06(-0.58%)
Apr 16, 2019 11.15 11.19 10.77 10.85 937,835 -0.31(-2.81%)
Apr 15, 2019 11.27 11.31 11.14 11.16 958,590 -0.13(-1.19%)
Apr 12, 2019 11.16 11.30 11.11 11.30 1,526,379 +0.12(+1.04%)
Apr 11, 2019 11.25 11.35 11.12 11.18 1,250,614 -0.04(-0.40%)
Apr 10, 2019 11.09 11.33 11.06 11.23 2,309,670 +0.18(+1.62%)
Apr 09, 2019 11.06 11.08 11.00 11.05 1,954,457 -0.03(-0.24%)
Apr 08, 2019 11.15 11.16 11.04 11.07 1,147,552 -0.07(-0.64%)
Apr 05, 2019 11.00 11.17 10.94 11.15 2,327,542 +0.18(+1.63%)
Apr 04, 2019 10.91 11.02 10.91 10.97 1,930,416 +0.04(+0.33%)
Apr 03, 2019 10.98 11.02 10.89 10.93 2,470,353 -0.10(-0.89%)
Apr 02, 2019 10.96 11.04 10.77 11.03 1,409,542 +0.05(+0.49%)
Apr 01, 2019 10.98 10.98 10.78 10.98 1,044,577 +0.04(+0.41%)
Mar 29, 2019 11.06 11.06 10.90 10.93 1,537,978 -0.08(-0.73%)
Mar 28, 2019 10.81 11.02 10.78 11.01 1,305,370 +0.20(+1.82%)
Mar 27, 2019 10.90 10.90 10.72 10.81 1,483,309 -0.10(-0.90%)
Mar 26, 2019 10.65 10.91 10.64 10.91 1,618,951 +0.33(+3.10%)
Mar 25, 2019 10.69 10.69 10.53 10.58 2,929,281 -0.07(-0.66%)
Mar 22, 2019 10.81 10.88 10.64 10.66 1,131,529 -0.14(-1.31%)
Mar 21, 2019 10.54 10.81 10.53 10.80 1,150,506 +0.26(+2.43%)
Mar 20, 2019 10.53 10.66 10.43 10.54 1,309,936 +0.03(+0.25%)
Mar 19, 2019 10.53 10.65 10.48 10.51 1,384,858 -0.04(-0.34%)
Mar 18, 2019 10.68 10.73 10.50 10.55 1,250,730 -0.13(-1.24%)
Mar 15, 2019 10.77 10.78 10.66 10.68 2,221,896 -0.07(-0.66%)
Mar 14, 2019 10.74 10.78 10.66 10.75 1,677,184 -0.03(-0.25%)
Mar 13, 2019 10.77 10.81 10.67 10.78 2,193,715 +0.03(+0.25%)
Mar 12, 2019 10.70 10.81 10.66 10.75 3,185,396 +0.09(+0.83%)
Mar 11, 2019 10.52 10.68 10.42 10.66 2,264,515 +0.16(+1.51%)
Mar 08, 2019 10.66 10.74 10.45 10.51 1,493,628 -0.17(-1.57%)
Mar 07, 2019 10.67 10.81 10.64 10.67 1,637,387 +0.03(+0.25%)
Mar 06, 2019 10.79 10.80 10.63 10.65 1,839,858 -0.16(-1.47%)
Mar 05, 2019 10.68 10.85 10.67 10.81 954,552 +0.06(+0.58%)
Mar 04, 2019 10.74 10.81 10.62 10.74 1,830,403 +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.