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 (%)
Feb 28, 2018 10.12 10.19 9.982 9.999 5,099,444 -0.10(-0.99%)
Feb 27, 2018 10.37 10.39 10.08 10.10 2,650,385 -0.23(-2.27%)
Feb 26, 2018 10.27 10.35 10.18 10.33 1,760,473 +0.11(+1.06%)
Feb 23, 2018 10.10 10.23 9.999 10.22 2,154,693 +0.15(+1.49%)
Feb 22, 2018 10.07 2,937,062 +0.09(+0.92%)
Feb 21, 2018 10.19 10.20 9.982 9.982 2,394,336 -0.25(-2.45%)
Feb 20, 2018 10.27 10.40 10.20 10.23 2,731,771 -0.05(-0.49%)
Feb 16, 2018 10.28 10.28 10.28 0 +0.34(+3.45%)
Feb 15, 2018 9.873 10.02 9.783 9.940 2,441,180 +0.17(+1.71%)
Feb 14, 2018 9.572 9.903 9.380 9.773 3,061,499 +0.20(+2.10%)
Feb 13, 2018 9.489 9.631 9.347 9.572 2,772,723 +0.08(+0.79%)
Feb 12, 2018 9.497 9.506 9.163 9.497 2,207,756 +0.02(+0.18%)
Feb 09, 2018 9.405 9.539 9.142 9.480 2,412,829 +0.11(+1.16%)
Feb 08, 2018 9.689 9.740 9.363 9.372 3,966,610 -0.33(-3.36%)
Feb 07, 2018 9.723 9.815 9.639 9.698 3,590,950 -0.02(-0.17%)
Feb 06, 2018 9.514 9.740 9.296 9.715 4,854,712 -0.07(-0.73%)
Feb 05, 2018 9.740 9.823 9.593 9.786 4,310,047 -0.00(-0.04%)
Feb 02, 2018 9.740 9.827 9.581 9.790 5,539,188 -0.03(-0.34%)
Feb 01, 2018 10.06 10.09 9.698 9.823 3,427,295 -0.25(-2.49%)
Jan 31, 2018 9.957 10.08 9.840 10.07 3,512,422 +0.14(+1.43%)
Jan 30, 2018 9.957 9.990 9.915 9.932 2,894,483 -0.03(-0.34%)
Jan 29, 2018 10.10 10.12 9.932 9.965 3,147,067 -0.14(-1.41%)
Jan 26, 2018 10.32 10.32 10.09 10.11 1,669,214 -0.18(-1.79%)
Jan 25, 2018 10.38 10.41 10.15 10.29 2,000,831 -0.09(-0.89%)
Jan 24, 2018 10.43 10.50 10.28 10.38 3,518,444 -0.07(-0.64%)
Jan 23, 2018 10.43 10.54 10.42 10.45 2,761,806 +0.07(+0.64%)
Jan 22, 2018 10.28 10.42 10.26 10.38 2,075,823 +0.10(+0.98%)
Jan 19, 2018 10.19 10.29 10.16 10.28 1,585,111 +0.13(+1.23%)
Jan 18, 2018 10.15 10.20 10.07 10.16 2,107,922 +0.00(+0.00%)
Jan 17, 2018 10.14 10.21 10.07 10.16 3,373,288 +0.04(+0.41%)
Jan 16, 2018 10.38 10.46 10.11 10.12 2,771,707 -0.23(-2.26%)
Jan 12, 2018 10.35 10.35 10.35 0 -0.07(-0.64%)
Jan 11, 2018 10.59 10.63 10.41 10.42 2,455,884 -0.18(-1.66%)
Jan 10, 2018 10.48 10.59 2,574,773 -0.15(-1.40%)
Jan 09, 2018 10.88 10.94 10.72 10.74 3,403,527 -0.14(-1.31%)
Jan 08, 2018 10.90 10.95 10.83 10.88 1,536,827 -0.02(-0.15%)
Jan 05, 2018 10.88 10.96 10.84 10.90 1,734,037 +0.03(+0.23%)
Jan 04, 2018 10.98 11.05 10.86 10.88 1,988,839 -0.13(-1.14%)
Jan 03, 2018 11.15 11.19 10.99 11.00 2,035,621 -0.15(-1.35%)
Jan 02, 2018 11.29 11.37 11.16 11.15 1,309,975 -0.08(-0.74%)
Dec 29, 2017 11.24 11.24 11.24 0 +0.05(+0.45%)
Dec 28, 2017 11.06 11.19 11.04 11.19 1,078,206 +0.12(+1.06%)
Dec 27, 2017 11.09 11.14 11.05 11.07 1,038,279 +0.02(+0.15%)
Dec 26, 2017 10.83 11.09 10.82 11.05 1,513,465 +0.26(+2.37%)
Dec 22, 2017 10.80 10.90 10.73 10.80 1,553,723 -0.02(-0.15%)
Dec 21, 2017 10.77 10.87 10.76 10.81 1,212,404 +0.07(+0.61%)
Dec 20, 2017 10.96 11.03 10.75 10.75 1,762,825 -0.20(-1.81%)
Dec 19, 2017 11.12 11.14 10.90 10.95 2,391,118 -0.18(-1.63%)
Dec 18, 2017 10.97 11.17 10.94 11.13 2,628,967 +0.17(+1.51%)
Dec 15, 2017 10.89 11.02 10.85 10.96 5,339,369 +0.18(+1.68%)
Dec 14, 2017 10.86 10.98 10.78 10.78 1,744,965 -0.06(-0.53%)
Dec 13, 2017 10.77 10.90 10.75 10.84 1,708,685 +0.07(+0.69%)
Dec 12, 2017 10.67 10.85 10.62 10.76 1,827,995 +0.13(+1.24%)
Dec 11, 2017 10.64 10.75 10.61 10.63 1,190,503 +0.01(+0.08%)
Dec 08, 2017 10.62 10.67 10.57 10.62 1,157,982 +0.04(+0.39%)
Dec 07, 2017 10.51 10.62 10.47 10.58 1,075,593 +0.03(+0.31%)
Dec 06, 2017 10.72 10.79 10.49 10.55 1,381,875 -0.17(-1.62%)
Dec 05, 2017 11.01 11.02 10.71 10.72 1,360,011 -0.29(-2.62%)
Dec 04, 2017 10.83 11.07 10.80 11.01 1,668,087 +0.20(+1.83%)
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.