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 (%)
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%)
Jun 03, 2019 10.72 10.74 10.53 10.67 1,094,656 +0.01(+0.08%)
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%)
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.