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 (%)
May 31, 2018 10.26 10.42 10.16 10.40 5,819,615 +0.14(+1.41%)
May 30, 2018 10.10 10.29 9.994 10.26 1,903,181 +0.14(+1.34%)
May 29, 2018 9.943 10.13 9.884 10.12 2,213,165 +0.14(+1.36%)
May 25, 2018 9.985 9.985 9.985 0 +0.09(+0.94%)
May 24, 2018 9.977 10.01 9.850 9.892 1,649,931 -0.06(-0.60%)
May 23, 2018 9.875 10.00 9.850 9.951 956,993 +0.11(+1.12%)
May 22, 2018 9.756 9.875 9.748 9.841 943,757 +0.09(+0.96%)
May 21, 2018 9.655 9.799 9.519 9.748 1,178,658 +0.16(+1.68%)
May 18, 2018 9.510 9.591 9.493 9.587 1,068,282 +0.08(+0.89%)
May 17, 2018 9.510 9.655 9.459 9.502 1,385,593 +0.00(+0.00%)
May 16, 2018 9.570 9.671 9.485 9.502 1,223,386 -0.02(-0.18%)
May 15, 2018 9.663 9.663 9.485 9.519 1,269,921 -0.18(-1.84%)
May 14, 2018 9.850 9.884 9.638 9.697 1,183,028 -0.18(-1.80%)
May 11, 2018 9.968 10.02 9.850 9.875 1,269,191 -0.09(-0.94%)
May 10, 2018 9.960 10.03 9.892 9.968 957,177 +0.03(+0.34%)
May 09, 2018 9.799 9.956 9.782 9.934 1,357,039 +0.12(+1.21%)
May 08, 2018 9.951 9.960 9.731 9.816 2,014,927 -0.13(-1.28%)
May 07, 2018 9.909 9.994 9.854 9.943 1,253,642 +0.09(+0.95%)
May 04, 2018 9.714 9.913 9.688 9.850 1,410,567 +0.13(+1.31%)
May 03, 2018 9.680 9.794 9.671 9.722 1,595,927 +0.01(+0.09%)
May 02, 2018 9.722 9.896 9.680 9.714 2,744,970 -0.14(-1.46%)
May 01, 2018 9.782 9.930 9.671 9.858 2,468,073 +0.07(+0.69%)
Apr 30, 2018 9.884 9.918 9.765 9.790 2,555,246 -0.08(-0.86%)
Apr 27, 2018 9.561 9.939 9.561 9.875 1,327,926 +0.28(+2.92%)
Apr 26, 2018 9.366 9.638 9.358 9.595 1,618,493 +0.27(+2.91%)
Apr 25, 2018 9.307 9.400 9.247 9.324 1,559,398 +0.01(+0.09%)
Apr 24, 2018 9.324 9.366 9.196 9.315 1,737,521 +0.02(+0.18%)
Apr 23, 2018 9.298 9.425 9.239 9.298 1,893,142 +0.03(+0.37%)
Apr 20, 2018 9.578 9.655 9.230 9.264 3,394,200 -0.30(-3.11%)
Apr 19, 2018 9.850 9.850 9.536 9.561 1,777,242 -0.30(-3.01%)
Apr 18, 2018 9.951 10.00 9.816 9.858 909,089 -0.08(-0.77%)
Apr 17, 2018 9.909 10.00 9.840 9.934 1,414,578 +0.05(+0.52%)
Apr 16, 2018 9.867 9.977 9.833 9.884 1,652,021 +0.01(+0.09%)
Apr 13, 2018 9.909 9.909 9.782 9.875 1,773,810 +0.01(+0.09%)
Apr 12, 2018 10.10 10.10 9.807 9.867 1,858,545 -0.20(-2.02%)
Apr 11, 2018 10.03 10.17 10.02 10.07 1,895,993 +0.04(+0.42%)
Apr 10, 2018 10.07 10.08 9.994 10.03 1,771,732 +0.03(+0.34%)
Apr 09, 2018 10.01 10.08 9.884 9.994 2,047,576 +0.02(+0.17%)
Apr 06, 2018 10.04 10.10 9.909 9.977 2,344,915 -0.08(-0.84%)
Apr 05, 2018 10.16 10.16 10.00 10.06 4,305,765 -0.16(-1.58%)
Apr 04, 2018 9.951 10.27 9.901 10.22 3,319,859 +0.21(+2.12%)
Apr 03, 2018 9.782 10.11 9.744 10.01 4,301,623 +0.25(+2.61%)
Apr 02, 2018 9.875 9.960 9.739 9.756 1,980,547 -0.14(-1.37%)
Mar 29, 2018 9.892 9.892 9.892 0 -0.04(-0.43%)
Mar 28, 2018 9.731 10.04 9.680 9.934 3,423,097 +0.27(+2.81%)
Mar 27, 2018 9.629 9.799 9.493 9.663 1,609,601 +0.00(+0.00%)
Mar 26, 2018 9.561 9.688 9.498 9.663 2,080,562 +0.16(+1.66%)
Mar 23, 2018 9.648 9.656 9.489 9.506 1,911,781 -0.13(-1.30%)
Mar 22, 2018 9.581 9.781 9.539 9.631 1,486,329 +0.03(+0.35%)
Mar 21, 2018 9.572 9.656 9.493 9.597 2,071,998 -0.02(-0.17%)
Mar 20, 2018 9.731 9.840 9.522 9.614 2,193,765 -0.10(-1.03%)
Mar 19, 2018 9.848 9.848 9.631 9.715 2,191,253 -0.09(-0.94%)
Mar 16, 2018 9.765 9.890 9.681 9.806 5,940,005 +0.01(+0.09%)
Mar 15, 2018 9.882 9.890 9.618 9.798 3,513,677 -0.09(-0.93%)
Mar 14, 2018 9.957 9.965 9.836 9.890 1,354,616 -0.03(-0.25%)
Mar 13, 2018 9.982 10.03 9.878 9.915 1,765,126 -0.05(-0.50%)
Mar 12, 2018 9.907 10.03 9.806 9.965 3,074,696 +0.03(+0.34%)
Mar 09, 2018 10.17 10.17 9.790 9.932 2,822,178 -0.27(-2.62%)
Mar 08, 2018 10.27 10.27 10.16 10.20 923,761 -0.02(-0.16%)
Mar 07, 2018 10.22 1,441,348 +0.03(+0.33%)
Mar 06, 2018 10.14 10.22 10.07 10.18 2,038,792 -0.01(-0.08%)
Mar 05, 2018 10.17 10.28 10.11 10.19 1,547,920 +0.00(+0.00%)
Mar 02, 2018 10.16 10.20 10.01 10.19 2,212,976 +0.01(+0.08%)
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.