Skip to main content
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 29, 2014 11.28 11.27 11.27 11.27 1,216,469 +0.01(+0.06%)
Aug 28, 2014 11.20 11.28 11.13 11.26 1,497,884 +0.05(+0.45%)
Aug 27, 2014 11.20 11.23 11.18 11.21 751,871 +0.01(+0.13%)
Aug 26, 2014 11.19 11.25 11.17 11.20 892,823 -0.01(-0.13%)
Aug 25, 2014 11.20 11.21 11.15 11.21 1,351,412 +0.04(+0.38%)
Aug 22, 2014 11.26 11.28 11.15 11.17 1,264,600 -0.06(-0.51%)
Aug 21, 2014 11.21 11.28 11.16 11.23 913,649 +0.04(+0.38%)
Aug 20, 2014 11.11 11.19 11.07 11.18 1,122,869 +0.09(+0.83%)
Aug 19, 2014 11.07 11.14 11.01 11.09 1,163,501 +0.00(+0.00%)
Aug 18, 2014 11.01 11.08 10.99 11.09 1,516,601 +0.07(+0.65%)
Aug 15, 2014 10.99 11.04 10.92 11.02 1,874,375 +0.04(+0.32%)
Aug 14, 2014 10.86 10.98 10.84 10.98 1,406,590 +0.12(+1.11%)
Aug 13, 2014 10.70 10.87 10.70 10.86 948,606 +0.16(+1.53%)
Aug 12, 2014 10.70 10.75 10.68 10.70 1,037,150 -0.04(-0.33%)
Aug 11, 2014 10.67 10.75 10.64 10.74 995,344 +0.08(+0.74%)
Aug 08, 2014 10.63 10.67 10.51 10.66 1,135,432 +0.04(+0.40%)
Aug 07, 2014 10.58 10.69 10.50 10.61 1,383,598 +0.01(+0.07%)
Aug 06, 2014 10.51 10.65 10.45 10.61 1,038,717 +0.06(+0.61%)
Aug 05, 2014 10.67 10.67 9.603 10.54 1,762,901 -0.14(-1.33%)
Aug 04, 2014 10.59 10.70 10.54 10.69 1,034,003 +0.07(+0.67%)
Aug 01, 2014 10.69 10.77 10.60 10.61 1,720,846 -0.11(-1.00%)
Jul 31, 2014 10.82 10.87 10.66 10.72 1,829,213 -0.18(-1.63%)
Jul 30, 2014 10.86 10.98 10.86 10.90 2,774,019 +0.01(+0.07%)
Jul 29, 2014 11.02 11.02 10.89 10.89 728,082 -0.11(-0.97%)
Jul 28, 2014 10.89 11.02 10.88 11.00 1,175,448 +0.14(+1.25%)
Jul 25, 2014 11.04 11.05 10.84 10.86 1,648,279 -0.20(-1.80%)
Jul 24, 2014 11.08 11.15 10.98 11.06 2,109,841 -0.05(-0.45%)
Jul 23, 2014 11.14 11.16 11.07 11.11 1,105,614 -0.01(-0.06%)
Jul 22, 2014 11.14 11.21 11.09 11.12 1,240,961 -0.02(-0.19%)
Jul 21, 2014 11.20 11.21 11.12 11.14 964,407 -0.11(-0.95%)
Jul 18, 2014 11.13 11.26 11.12 11.25 1,440,582 +0.11(+0.96%)
Jul 17, 2014 11.11 11.18 11.07 11.14 1,473,835 +0.05(+0.45%)
Jul 16, 2014 11.11 11.13 11.01 11.09 1,150,179 +0.00(+0.00%)
Jul 15, 2014 11.13 11.17 11.06 11.09 874,412 -0.04(-0.38%)
Jul 14, 2014 11.18 11.21 11.11 11.13 1,091,589 -0.06(-0.57%)
Jul 11, 2014 11.18 11.29 11.15 11.20 2,415,306 +0.01(+0.06%)
Jul 10, 2014 11.05 11.22 11.01 11.19 2,311,083 +0.09(+0.77%)
Jul 09, 2014 11.03 11.12 10.93 11.11 1,740,313 +0.05(+0.45%)
Jul 08, 2014 10.95 11.07 10.94 11.06 1,563,208 +0.08(+0.71%)
Jul 07, 2014 10.87 11.06 10.85 10.98 1,845,712 +0.07(+0.65%)
Jul 03, 2014 10.93 10.91 10.91 10.91 907,509 -0.06(-0.58%)
Jul 02, 2014 10.96 10.98 10.85 10.97 1,168,422 +0.01(+0.06%)
Jul 01, 2014 10.94 10.97 10.88 10.96 1,555,885 +0.01(+0.07%)
Jun 30, 2014 10.85 10.97 10.81 10.96 1,791,413 +0.11(+0.98%)
Jun 27, 2014 10.79 10.90 10.76 10.85 8,127,327 +0.02(+0.20%)
Jun 26, 2014 10.85 10.89 10.76 10.83 1,470,829 -0.01(-0.13%)
Jun 25, 2014 10.82 10.92 10.76 10.84 1,940,789 -0.02(-0.23%)
Jun 24, 2014 10.87 10.87 10.78 10.87 1,992,807 -0.01(-0.06%)
Jun 23, 2014 10.98 11.03 10.85 10.87 2,416,211 -0.13(-1.15%)
Jun 20, 2014 10.90 11.02 10.85 11.00 2,039,633 +0.11(+0.97%)
Jun 19, 2014 10.88 10.90 10.82 10.90 1,359,592 +0.06(+0.52%)
Jun 18, 2014 10.75 10.92 10.73 10.84 2,274,445 +0.04(+0.39%)
Jun 17, 2014 10.68 10.85 10.64 10.80 3,135,123 +0.11(+1.06%)
Jun 16, 2014 10.66 10.80 10.64 10.68 1,723,362 +0.03(+0.26%)
Jun 13, 2014 10.68 10.68 10.54 10.66 2,096,154 -0.03(-0.26%)
Jun 12, 2014 10.60 10.71 10.54 10.68 1,960,947 +0.06(+0.53%)
Jun 11, 2014 10.56 10.64 10.53 10.63 1,868,238 +0.06(+0.60%)
Jun 10, 2014 10.68 10.71 10.56 10.56 1,436,750 -0.30(-2.73%)
Jun 06, 2014 11.02 11.02 10.81 10.86 1,623,021 -0.11(-1.03%)
Jun 05, 2014 10.84 11.02 10.80 10.97 2,546,130 +0.10(+0.91%)
Jun 04, 2014 10.78 10.90 10.73 10.87 1,286,497 +0.08(+0.72%)
Jun 03, 2014 10.62 10.80 10.62 10.80 1,644,134 +0.05(+0.46%)
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.