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, 2016 12.15 12.22 12.04 12.20 1,642,773 +0.05(+0.44%)
May 27, 2016 12.08 12.15 12.15 12.15 1,100,146 +0.06(+0.51%)
May 26, 2016 12.05 12.18 11.98 12.08 1,719,160 +0.01(+0.06%)
May 25, 2016 12.20 12.20 12.03 12.08 1,243,604 -0.12(-1.01%)
May 24, 2016 12.16 12.35 12.15 12.20 1,792,930 +0.08(+0.64%)
May 23, 2016 12.18 12.22 12.03 12.12 1,159,360 -0.07(-0.57%)
May 20, 2016 12.11 12.22 12.11 12.19 989,860 +0.12(+1.02%)
May 19, 2016 12.05 12.10 11.97 12.07 1,142,239 -0.09(-0.76%)
May 18, 2016 12.31 12.31 12.02 12.16 1,157,249 -0.18(-1.50%)
May 17, 2016 12.67 12.69 12.29 12.35 1,243,156 -0.35(-2.79%)
May 16, 2016 12.63 12.80 12.61 12.70 1,063,992 +0.02(+0.12%)
May 13, 2016 12.76 12.76 12.57 12.68 1,219,964 -0.13(-1.02%)
May 12, 2016 12.82 12.86 12.65 12.82 1,396,770 +0.01(+0.06%)
May 11, 2016 12.90 12.93 12.68 12.81 1,743,099 -0.15(-1.13%)
May 10, 2016 13.09 13.09 12.88 12.95 1,205,053 -0.13(-1.00%)
May 09, 2016 12.97 13.09 12.97 13.09 1,226,617 +0.15(+1.13%)
May 06, 2016 12.83 12.95 12.78 12.94 1,727,764 +0.07(+0.54%)
May 05, 2016 12.78 12.88 12.66 12.87 1,194,908 +0.09(+0.72%)
May 04, 2016 12.59 12.84 12.59 12.78 1,596,016 +0.08(+0.61%)
May 03, 2016 12.58 12.76 12.53 12.70 1,152,017 +0.14(+1.10%)
May 02, 2016 12.35 12.60 12.35 12.56 782,675 +0.25(+2.06%)
Apr 29, 2016 12.45 12.45 12.21 12.31 906,107 -0.17(-1.36%)
Apr 28, 2016 12.32 12.52 12.32 12.48 1,618,894 +0.05(+0.43%)
Apr 27, 2016 12.38 12.47 12.27 12.42 969,969 -0.01(-0.06%)
Apr 26, 2016 12.42 12.56 12.35 12.43 1,924,392 +0.01(+0.06%)
Apr 25, 2016 12.15 12.44 12.15 12.42 1,887,869 +0.24(+1.96%)
Apr 22, 2016 12.08 12.22 12.07 12.18 865,411 +0.13(+1.09%)
Apr 21, 2016 12.32 12.32 12.02 12.05 1,229,813 -0.25(-2.06%)
Apr 20, 2016 12.71 12.72 12.31 12.31 1,933,674 -0.43(-3.38%)
Apr 19, 2016 12.62 12.76 12.58 12.74 2,073,861 +0.11(+0.85%)
Apr 18, 2016 12.56 12.64 12.50 12.63 1,367,784 +0.08(+0.67%)
Apr 15, 2016 12.46 12.65 12.45 12.55 2,337,957 +0.12(+0.93%)
Apr 14, 2016 12.42 12.48 12.37 12.43 1,249,940 +0.02(+0.19%)
Apr 13, 2016 12.54 12.55 12.33 12.41 1,526,215 -0.13(-1.04%)
Apr 12, 2016 12.43 12.57 12.40 12.54 1,354,794 +0.12(+0.93%)
Apr 11, 2016 12.31 12.42 12.28 12.42 1,482,517 +0.12(+1.00%)
Apr 08, 2016 12.26 12.39 12.15 12.30 1,224,535 +0.12(+0.95%)
Apr 07, 2016 12.24 12.29 12.15 12.18 866,119 -0.11(-0.88%)
Apr 06, 2016 12.22 12.33 12.22 12.29 1,762,553 +0.04(+0.31%)
Apr 05, 2016 12.33 12.40 12.19 12.25 1,264,419 -0.15(-1.24%)
Apr 04, 2016 12.35 12.52 12.28 12.41 2,455,873 +0.15(+1.19%)
Apr 01, 2016 12.12 12.29 12.09 12.26 1,135,682 +0.06(+0.50%)
Mar 31, 2016 12.12 12.23 12.04 12.20 1,701,138 +0.07(+0.57%)
Mar 30, 2016 12.16 12.22 12.08 12.13 1,391,491 +0.05(+0.38%)
Mar 29, 2016 11.82 12.09 11.75 12.08 1,401,718 +0.27(+2.28%)
Mar 28, 2016 11.72 11.82 11.70 11.82 910,320 +0.09(+0.79%)
Mar 24, 2016 11.68 11.72 11.72 11.72 1,080,268 -0.01(-0.07%)
Mar 23, 2016 11.76 11.80 11.76 11.73 1,349,755 +0.00(+0.04%)
Mar 22, 2016 11.72 11.78 11.60 11.73 1,465,535 -0.05(-0.45%)
Mar 21, 2016 11.95 12.03 11.76 11.78 810,961 -0.22(-1.84%)
Mar 18, 2016 12.22 12.24 11.98 12.00 1,975,049 -0.22(-1.81%)
Mar 17, 2016 12.08 12.25 12.01 12.22 1,165,705 +0.17(+1.39%)
Mar 16, 2016 11.83 12.06 11.81 12.05 1,259,076 +0.14(+1.22%)
Mar 15, 2016 11.80 11.93 11.76 11.91 1,187,244 +0.02(+0.13%)
Mar 14, 2016 11.77 11.89 11.73 11.89 1,279,855 +0.08(+0.71%)
Mar 11, 2016 11.73 11.82 11.69 11.81 944,657 +0.19(+1.64%)
Mar 10, 2016 11.56 11.71 11.52 11.62 1,543,934 +0.11(+0.99%)
Mar 09, 2016 11.47 11.57 11.44 11.51 1,002,603 +0.05(+0.47%)
Mar 08, 2016 11.63 11.71 11.43 11.45 1,289,351 -0.16(-1.38%)
Mar 07, 2016 11.67 11.74 11.54 11.61 1,680,210 -0.11(-0.97%)
Mar 04, 2016 11.68 11.68 11.60 11.73 1,249,121 +0.03(+0.26%)
Mar 03, 2016 11.63 11.70 11.56 11.70 1,050,730 +0.11(+0.99%)
Mar 02, 2016 11.52 11.58 11.44 11.58 1,428,185 +0.05(+0.40%)
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.