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, 2017 12.36 12.39 12.20 12.30 4,695,458 -0.04(-0.32%)
May 30, 2017 12.62 12.66 12.34 12.34 1,536,502 -0.30(-2.37%)
May 26, 2017 12.85 12.87 12.53 12.64 1,485,956 -0.19(-1.48%)
May 25, 2017 12.84 12.91 12.72 12.83 1,649,729 +0.10(+0.79%)
May 24, 2017 12.31 12.78 12.31 12.73 1,153,730 +0.15(+1.19%)
May 23, 2017 12.51 12.67 12.51 12.58 1,067,131 +0.00(+0.00%)
May 22, 2017 12.59 12.84 12.57 12.58 1,114,388 -0.13(-1.02%)
May 19, 2017 12.59 12.84 12.54 12.71 1,389,102 +0.09(+0.71%)
May 18, 2017 12.64 12.65 12.45 12.62 1,827,949 -0.03(-0.24%)
May 17, 2017 12.39 12.70 12.30 12.65 3,191,686 +0.26(+2.10%)
May 16, 2017 12.76 12.76 12.39 12.39 2,590,478 -0.39(-3.05%)
May 15, 2017 12.49 12.91 12.49 12.78 1,584,905 +0.05(+0.39%)
May 12, 2017 13.00 13.03 12.71 12.73 1,696,388 -0.28(-2.15%)
May 11, 2017 12.81 13.09 12.81 13.01 2,002,366 -0.10(-0.76%)
May 10, 2017 12.85 13.17 12.78 13.11 3,975,615 +0.26(+2.02%)
May 09, 2017 12.97 13.00 12.74 12.85 6,720,049 -0.15(-1.15%)
May 08, 2017 13.21 13.27 12.86 13.00 2,711,393 -0.21(-1.59%)
May 05, 2017 13.04 13.25 12.98 13.21 3,116,763 +0.18(+1.38%)
May 04, 2017 12.82 13.28 12.63 13.03 2,824,552 -0.12(-0.91%)
May 03, 2017 13.48 13.51 13.07 13.15 3,291,924 -0.33(-2.45%)
May 02, 2017 13.35 13.48 13.30 13.48 1,851,129 +0.12(+0.90%)
May 01, 2017 13.32 13.43 13.17 13.36 1,703,853 +0.02(+0.15%)
Apr 28, 2017 13.53 13.59 13.24 13.34 2,155,886 -0.25(-1.84%)
Apr 27, 2017 13.80 13.86 13.55 13.59 2,616,203 -0.18(-1.31%)
Apr 26, 2017 14.26 14.27 13.77 13.77 2,343,937 -0.52(-3.64%)
Apr 25, 2017 14.29 14.36 14.17 14.29 2,425,620 -0.01(-0.07%)
Apr 24, 2017 14.59 14.61 14.10 14.30 3,251,215 -0.22(-1.52%)
Apr 21, 2017 14.65 14.65 14.46 14.52 1,295,054 -0.12(-0.82%)
Apr 20, 2017 14.69 14.70 14.56 14.64 1,363,605 -0.03(-0.20%)
Apr 19, 2017 14.58 14.69 14.58 14.67 1,747,930 +0.05(+0.34%)
Apr 18, 2017 14.62 14.67 14.58 14.62 945,123 +0.00(+0.00%)
Apr 17, 2017 14.43 14.62 14.43 14.62 1,294,710 +0.20(+1.39%)
Apr 13, 2017 14.40 14.44 14.31 14.42 906,727 +0.02(+0.14%)
Apr 12, 2017 14.41 14.50 14.32 14.40 1,290,273 -0.01(-0.07%)
Apr 11, 2017 14.38 14.53 14.33 14.41 1,725,742 +0.05(+0.35%)
Apr 10, 2017 14.22 14.38 14.16 14.36 2,300,248 +0.14(+0.98%)
Apr 07, 2017 14.40 14.41 14.21 14.22 1,262,266 -0.15(-1.04%)
Apr 06, 2017 14.30 14.41 14.20 14.37 1,230,526 +0.07(+0.49%)
Apr 05, 2017 14.39 14.44 14.28 14.30 1,410,726 -0.05(-0.35%)
Apr 04, 2017 14.42 14.49 14.34 14.35 1,241,830 -0.12(-0.83%)
Apr 03, 2017 14.42 14.50 14.35 14.47 856,348 +0.05(+0.35%)
Mar 31, 2017 14.28 14.44 14.25 14.42 1,378,336 +0.12(+0.84%)
Mar 30, 2017 14.20 14.30 14.07 14.30 737,438 +0.10(+0.70%)
Mar 29, 2017 14.17 14.20 14.07 14.20 1,125,282 +0.05(+0.35%)
Mar 28, 2017 14.15 14.21 13.96 14.15 1,299,172 +0.01(+0.07%)
Mar 27, 2017 14.34 14.47 14.06 14.14 2,005,731 -0.26(-1.81%)
Mar 24, 2017 14.39 14.47 14.32 14.40 1,056,854 +0.00(+0.00%)
Mar 23, 2017 14.18 14.52 14.18 14.40 1,717,371 +0.05(+0.35%)
Mar 22, 2017 14.51 14.59 14.16 14.35 2,046,844 -0.16(-1.10%)
Mar 21, 2017 14.57 14.60 14.36 14.51 1,802,809 -0.09(-0.62%)
Mar 20, 2017 14.63 14.69 14.55 14.60 1,106,332 -0.02(-0.14%)
Mar 17, 2017 14.65 14.71 14.53 14.62 10,305,266 +0.02(+0.14%)
Mar 16, 2017 14.65 14.75 14.59 14.60 1,442,727 -0.09(-0.61%)
Mar 15, 2017 14.37 14.81 14.36 14.69 2,363,994 +0.32(+2.23%)
Mar 14, 2017 14.16 14.39 14.11 14.37 1,721,105 +0.15(+1.05%)
Mar 13, 2017 14.04 14.32 14.03 14.22 2,531,376 +0.28(+2.01%)
Mar 10, 2017 14.26 14.33 13.88 13.94 2,674,560 -0.19(-1.34%)
Mar 09, 2017 14.48 14.56 14.00 14.13 2,878,864 -0.35(-2.42%)
Mar 08, 2017 14.51 14.54 14.20 14.48 4,520,987 -0.13(-0.89%)
Mar 07, 2017 14.83 14.90 14.59 14.61 2,031,744 -0.23(-1.55%)
Mar 06, 2017 15.11 15.12 14.83 14.84 1,524,631 -0.24(-1.59%)
Mar 03, 2017 15.20 15.32 14.93 15.08 3,001,520 -0.15(-0.98%)
Mar 02, 2017 15.26 15.30 15.10 15.23 2,284,452 -0.03(-0.20%)
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.