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 29, 2016 11.18 11.42 11.13 11.19 2,357,450 +0.02(+0.20%)
Feb 26, 2016 11.31 11.38 11.16 11.16 1,849,784 -0.16(-1.41%)
Feb 25, 2016 10.89 11.38 10.78 11.32 2,445,194 +0.54(+5.01%)
Feb 24, 2016 10.78 10.84 10.72 10.78 1,404,850 -0.03(-0.28%)
Feb 23, 2016 10.80 10.89 10.74 10.81 1,543,656 -0.05(-0.42%)
Feb 22, 2016 10.90 11.07 10.85 10.86 1,161,123 +0.03(+0.28%)
Feb 19, 2016 10.83 10.88 10.68 10.83 1,377,610 -0.03(-0.28%)
Feb 18, 2016 10.98 11.00 10.78 10.86 3,626,368 -0.09(-0.83%)
Feb 17, 2016 11.13 11.37 10.94 10.95 2,847,404 -0.33(-2.90%)
Feb 16, 2016 10.96 11.28 10.96 11.28 1,558,179 +0.11(+1.02%)
Feb 12, 2016 11.09 11.16 11.16 11.16 1,439,907 +0.07(+0.62%)
Feb 11, 2016 11.12 11.22 11.08 11.09 1,465,220 -0.22(-1.95%)
Feb 10, 2016 11.41 11.52 11.31 11.31 1,350,053 -0.03(-0.27%)
Feb 09, 2016 11.33 11.47 11.27 11.35 2,205,011 -0.10(-0.87%)
Feb 08, 2016 11.71 11.71 11.31 11.44 1,733,947 -0.34(-2.91%)
Feb 05, 2016 11.86 12.00 11.78 11.79 1,777,985 -0.11(-0.90%)
Feb 04, 2016 12.11 12.14 11.88 11.89 1,333,665 -0.22(-1.82%)
Feb 03, 2016 11.92 12.24 11.89 12.11 2,937,569 +0.15(+1.27%)
Feb 02, 2016 12.08 12.08 11.90 11.96 1,867,381 -0.14(-1.13%)
Feb 01, 2016 11.76 12.18 11.67 12.10 2,494,294 +0.29(+2.45%)
Jan 29, 2016 11.57 11.83 11.40 11.81 2,242,312 +0.32(+2.78%)
Jan 28, 2016 11.44 11.62 11.40 11.49 1,666,301 +0.11(+0.94%)
Jan 27, 2016 11.58 11.60 11.34 11.38 1,163,517 -0.23(-1.97%)
Jan 26, 2016 11.43 11.62 11.39 11.61 2,146,489 +0.25(+2.21%)
Jan 25, 2016 11.44 11.60 11.36 11.36 1,279,727 -0.08(-0.73%)
Jan 22, 2016 11.17 11.49 11.13 11.44 2,206,269 +0.40(+3.66%)
Jan 21, 2016 11.22 11.29 11.03 11.04 2,871,194 -0.08(-0.69%)
Jan 20, 2016 11.25 11.29 10.90 11.12 1,466,530 -0.21(-1.82%)
Jan 19, 2016 11.25 11.42 11.12 11.32 2,206,703 +0.36(+3.26%)
Jan 15, 2016 11.07 10.96 10.96 10.96 2,522,990 -0.14(-1.23%)
Jan 14, 2016 11.18 11.24 11.09 11.10 1,854,880 -0.05(-0.48%)
Jan 13, 2016 11.19 11.28 11.14 11.16 3,307,037 -0.02(-0.20%)
Jan 12, 2016 11.27 11.27 11.05 11.18 2,387,889 -0.05(-0.41%)
Jan 11, 2016 11.19 11.25 11.09 11.22 1,575,486 +0.07(+0.61%)
Jan 08, 2016 11.39 11.44 11.14 11.16 1,144,245 -0.20(-1.74%)
Jan 07, 2016 11.50 11.57 11.35 11.35 1,825,260 -0.30(-2.61%)
Jan 06, 2016 11.44 11.67 11.44 11.66 1,940,467 +0.12(+1.06%)
Jan 05, 2016 11.22 11.54 11.16 11.54 1,953,977 +0.39(+3.48%)
Jan 04, 2016 11.22 11.23 11.09 11.15 1,377,807 -0.10(-0.88%)
Dec 31, 2015 11.34 11.25 11.25 11.25 992,201 -0.09(-0.81%)
Dec 30, 2015 11.36 11.41 11.31 11.34 544,421 -0.04(-0.33%)
Dec 29, 2015 11.28 11.40 11.27 11.38 893,990 +0.13(+1.15%)
Dec 28, 2015 11.25 11.26 11.09 11.25 1,040,431 -0.01(-0.07%)
Dec 24, 2015 11.31 11.25 11.25 11.25 330,821 -0.05(-0.40%)
Dec 23, 2015 11.17 11.30 11.09 11.30 878,998 +0.16(+1.44%)
Dec 22, 2015 10.96 11.21 10.96 11.14 3,436,670 +0.16(+1.46%)
Dec 21, 2015 11.00 11.06 10.86 10.98 1,084,143 +0.01(+0.11%)
Dec 18, 2015 11.01 11.06 10.92 10.97 2,710,186 -0.07(-0.61%)
Dec 17, 2015 11.09 11.13 10.91 11.04 4,702,856 -0.05(-0.48%)
Dec 16, 2015 10.98 11.12 10.91 11.09 1,242,906 +0.17(+1.52%)
Dec 15, 2015 10.86 11.00 10.69 10.92 2,180,771 +0.08(+0.69%)
Dec 14, 2015 10.85 10.92 10.71 10.85 1,398,065 -0.07(-0.62%)
Dec 11, 2015 10.86 11.00 10.84 10.92 869,086 -0.01(-0.07%)
Dec 10, 2015 11.07 11.18 10.90 10.92 989,073 -0.14(-1.23%)
Dec 09, 2015 11.06 11.17 10.98 11.06 949,353 -0.05(-0.47%)
Dec 08, 2015 11.10 11.21 11.05 11.11 771,433 -0.05(-0.40%)
Dec 07, 2015 11.22 11.26 11.08 11.16 726,329 -0.08(-0.74%)
Dec 04, 2015 11.16 11.31 11.10 11.24 2,136,515 +0.08(+0.67%)
Dec 03, 2015 11.45 11.49 11.16 11.16 2,318,314 -0.32(-2.82%)
Dec 02, 2015 11.68 11.74 11.47 11.49 1,446,538 -0.23(-1.99%)
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.