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 29, 2015 11.22 11.28 11.02 11.03 2,616,994 -0.20(-1.77%)
May 28, 2015 11.29 11.32 11.20 11.23 972,569 -0.08(-0.72%)
May 27, 2015 11.29 11.33 11.21 11.31 864,501 +0.02(+0.20%)
May 26, 2015 11.35 11.36 11.26 11.29 1,805,462 -0.06(-0.52%)
May 22, 2015 11.31 11.35 11.35 11.35 1,102,747 +0.00(+0.00%)
May 21, 2015 11.49 11.49 11.30 11.35 688,393 -0.12(-1.03%)
May 20, 2015 11.43 11.55 11.41 11.47 2,198,554 +0.01(+0.13%)
May 19, 2015 11.43 11.52 11.42 11.45 1,513,813 -0.06(-0.51%)
May 18, 2015 11.49 11.61 11.46 11.51 1,349,672 -0.03(-0.25%)
May 15, 2015 11.48 11.65 11.47 11.54 1,857,753 +0.11(+0.97%)
May 14, 2015 11.22 11.46 11.22 11.43 3,385,696 +0.25(+2.24%)
May 13, 2015 11.57 11.59 11.16 11.18 3,569,669 -0.43(-3.74%)
May 12, 2015 11.33 11.68 11.26 11.61 3,141,547 +0.21(+1.81%)
May 11, 2015 11.39 11.51 11.33 11.41 3,006,037 -0.04(-0.39%)
May 08, 2015 11.41 11.62 11.41 11.45 1,302,039 +0.15(+1.30%)
May 07, 2015 11.10 11.36 11.06 11.30 1,753,858 +0.21(+1.86%)
May 06, 2015 10.99 11.10 10.90 11.10 2,312,119 +0.10(+0.87%)
May 05, 2015 11.25 11.31 10.85 11.00 1,964,317 -0.28(-2.48%)
May 04, 2015 11.23 11.35 11.20 11.28 1,110,989 +0.11(+0.99%)
May 01, 2015 11.15 11.28 11.11 11.17 1,247,950 +0.06(+0.53%)
Apr 30, 2015 11.19 11.21 11.04 11.11 1,526,499 -0.14(-1.24%)
Apr 29, 2015 11.37 11.44 11.22 11.25 1,345,651 -0.24(-2.05%)
Apr 28, 2015 11.44 11.54 11.36 11.49 1,097,957 +0.01(+0.13%)
Apr 27, 2015 11.43 11.53 11.43 11.47 1,442,228 +0.04(+0.39%)
Apr 24, 2015 11.41 11.49 11.35 11.43 1,341,332 +0.03(+0.26%)
Apr 23, 2015 11.38 11.43 11.30 11.40 1,547,590 -0.01(-0.13%)
Apr 22, 2015 11.18 11.41 11.18 11.41 1,336,935 +0.20(+1.77%)
Apr 21, 2015 11.26 11.34 11.18 11.22 1,029,619 +0.00(+0.00%)
Apr 20, 2015 11.26 11.31 11.19 11.22 1,047,545 -0.04(-0.33%)
Apr 17, 2015 11.31 11.36 11.18 11.25 897,476 -0.08(-0.71%)
Apr 16, 2015 11.33 11.41 11.24 11.33 674,759 -0.03(-0.26%)
Apr 15, 2015 11.49 11.49 11.36 11.36 1,174,246 -0.12(-1.02%)
Apr 14, 2015 11.61 11.62 11.48 11.48 1,280,460 -0.08(-0.70%)
Apr 13, 2015 11.62 11.63 11.51 11.56 1,840,943 -0.10(-0.82%)
Apr 10, 2015 11.61 11.87 11.60 11.66 2,278,447 +0.13(+1.15%)
Apr 09, 2015 11.70 11.71 11.50 11.52 1,984,644 -0.21(-1.82%)
Apr 08, 2015 11.69 11.80 11.67 11.74 1,812,520 +0.05(+0.44%)
Apr 07, 2015 11.88 11.88 11.69 11.69 1,558,778 -0.17(-1.43%)
Apr 06, 2015 11.84 11.90 11.77 11.86 2,932,365 +0.01(+0.12%)
Apr 02, 2015 11.73 11.84 11.84 11.84 1,791,863 +0.12(+1.00%)
Apr 01, 2015 11.77 11.77 11.61 11.72 1,940,645 -0.07(-0.56%)
Mar 31, 2015 11.75 11.87 11.70 11.79 2,687,072 +0.02(+0.19%)
Mar 30, 2015 11.53 11.79 11.47 11.77 1,706,112 +0.29(+2.50%)
Mar 27, 2015 11.39 11.51 11.36 11.48 1,739,677 +0.10(+0.84%)
Mar 26, 2015 11.49 11.54 11.36 11.38 1,214,472 -0.13(-1.09%)
Mar 25, 2015 11.63 11.73 11.49 11.51 2,030,447 -0.08(-0.73%)
Mar 24, 2015 11.72 11.75 11.58 11.59 2,738,873 -0.15(-1.30%)
Mar 23, 2015 11.90 11.99 11.74 11.75 1,916,930 -0.15(-1.22%)
Mar 20, 2015 11.72 11.90 11.64 11.89 2,884,172 +0.24(+2.06%)
Mar 19, 2015 11.63 11.78 11.57 11.65 1,509,089 -0.04(-0.31%)
Mar 18, 2015 11.43 11.69 11.35 11.69 1,261,507 +0.24(+2.10%)
Mar 17, 2015 11.43 11.51 11.41 11.45 1,395,034 +0.01(+0.06%)
Mar 16, 2015 11.46 11.62 11.43 11.44 1,939,063 +0.01(+0.13%)
Mar 13, 2015 11.45 11.47 11.39 11.43 980,378 -0.02(-0.19%)
Mar 12, 2015 11.36 11.52 11.36 11.45 1,831,233 +0.11(+0.96%)
Mar 11, 2015 11.36 11.41 11.30 11.34 2,295,742 -0.06(-0.51%)
Mar 10, 2015 11.35 11.45 11.32 11.40 1,594,663 +0.02(+0.19%)
Mar 09, 2015 11.30 11.42 11.22 11.38 2,332,225 +0.06(+0.51%)
Mar 06, 2015 11.56 11.61 11.27 11.32 2,881,896 -0.33(-2.87%)
Mar 05, 2015 11.61 11.81 11.61 11.65 1,500,950 +0.04(+0.38%)
Mar 04, 2015 11.64 11.73 11.59 11.61 1,838,972 -0.05(-0.44%)
Mar 03, 2015 11.65 11.68 11.56 11.66 1,548,041 -0.01(-0.12%)
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.