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 (%)
Mar 31, 2014 9.394 9.542 9.345 9.542 2,384,570 +0.16(+1.65%)
Mar 28, 2014 9.338 9.479 9.338 9.387 1,354,194 +0.04(+0.38%)
Mar 27, 2014 9.310 9.359 9.274 9.352 2,716,490 +0.01(+0.08%)
Mar 26, 2014 9.310 9.433 9.310 9.345 3,052,440 -0.02(-0.18%)
Mar 25, 2014 9.459 9.522 9.306 9.362 2,141,740 -0.10(-1.03%)
Mar 24, 2014 9.640 9.675 9.418 9.459 1,575,837 -0.15(-1.59%)
Mar 21, 2014 9.529 9.661 9.522 9.613 9,374,959 +0.13(+1.32%)
Mar 20, 2014 9.432 9.501 9.292 9.487 1,981,190 -0.01(-0.07%)
Mar 19, 2014 9.675 9.703 9.487 9.494 2,424,142 -0.19(-1.94%)
Mar 18, 2014 9.633 9.689 9.606 9.682 1,163,452 +0.02(+0.22%)
Mar 17, 2014 9.640 9.710 9.627 9.661 1,542,821 +0.03(+0.29%)
Mar 14, 2014 9.633 9.682 9.606 9.633 2,747,819 +0.00(+0.00%)
Mar 13, 2014 9.620 9.682 9.585 9.633 2,485,920 +0.00(+0.00%)
Mar 12, 2014 9.599 9.661 9.543 9.633 2,301,741 -0.03(-0.29%)
Mar 11, 2014 9.606 9.685 9.585 9.661 1,885,522 +0.01(+0.14%)
Mar 10, 2014 9.585 9.689 9.564 9.647 2,587,387 +0.03(+0.29%)
Mar 07, 2014 9.640 9.682 9.564 9.620 2,656,945 -0.01(-0.07%)
Mar 06, 2014 9.675 9.724 9.606 9.627 2,898,869 -0.06(-0.65%)
Mar 05, 2014 9.738 9.738 9.595 9.689 1,454,755 -0.05(-0.50%)
Mar 04, 2014 9.640 9.745 9.640 9.738 1,594,144 +0.13(+1.30%)
Mar 03, 2014 9.661 9.668 9.564 9.613 1,920,751 -0.09(-0.93%)
Feb 28, 2014 9.571 9.717 9.571 9.703 8,858,072 +0.10(+1.01%)
Feb 27, 2014 9.633 9.717 9.592 9.606 1,774,084 -0.03(-0.29%)
Feb 26, 2014 9.620 9.689 9.592 9.633 2,035,855 -0.02(-0.22%)
Feb 25, 2014 9.571 9.689 9.543 9.654 1,894,664 +0.06(+0.65%)
Feb 24, 2014 9.661 9.710 9.578 9.592 2,103,581 -0.02(-0.22%)
Feb 21, 2014 9.578 9.675 9.543 9.613 2,098,534 +0.07(+0.73%)
Feb 20, 2014 9.480 9.571 9.466 9.543 1,980,963 +0.05(+0.51%)
Feb 19, 2014 9.487 9.633 9.376 9.494 3,058,811 -0.03(-0.37%)
Feb 18, 2014 9.411 9.536 9.404 9.529 2,229,059 +0.08(+0.88%)
Feb 14, 2014 9.285 9.446 9.446 9.446 1,882,885 +0.15(+1.57%)
Feb 13, 2014 9.202 9.376 9.202 9.299 4,452,408 +0.06(+0.68%)
Feb 12, 2014 9.362 9.369 9.167 9.237 2,616,238 -0.13(-1.34%)
Feb 11, 2014 9.327 9.411 9.327 9.362 2,031,690 +0.03(+0.30%)
Feb 10, 2014 9.265 9.362 9.223 9.334 2,699,096 +0.10(+1.05%)
Feb 07, 2014 9.195 9.285 9.139 9.237 2,638,338 +0.05(+0.53%)
Feb 06, 2014 9.000 9.209 8.986 9.188 2,307,060 +0.15(+1.69%)
Feb 05, 2014 9.063 9.125 9.007 9.035 2,018,994 -0.06(-0.61%)
Feb 04, 2014 9.049 9.146 9.042 9.091 1,702,734 +0.03(+0.38%)
Feb 03, 2014 9.202 9.202 8.958 9.056 2,846,081 -0.13(-1.36%)
Jan 31, 2014 9.146 9.223 9.049 9.181 2,043,998 +0.13(+1.38%)
Jan 30, 2014 8.910 9.111 8.910 9.056 1,947,666 +0.17(+1.96%)
Jan 29, 2014 8.889 8.937 8.840 8.882 1,332,470 -0.06(-0.70%)
Jan 28, 2014 8.861 9.014 8.847 8.944 1,695,933 +0.05(+0.55%)
Jan 27, 2014 8.903 8.986 8.826 8.896 2,323,563 -0.03(-0.39%)
Jan 24, 2014 8.882 8.986 8.875 8.930 2,049,266 -0.05(-0.54%)
Jan 23, 2014 8.784 8.979 8.763 8.979 2,361,179 +0.14(+1.57%)
Jan 22, 2014 8.659 8.840 8.652 8.840 1,667,428 +0.16(+1.84%)
Jan 21, 2014 8.645 8.729 8.638 8.680 2,102,525 +0.01(+0.16%)
Jan 17, 2014 8.589 8.666 8.666 8.666 1,931,732 +0.10(+1.22%)
Jan 16, 2014 8.527 8.624 8.401 8.562 2,127,497 -0.16(-1.84%)
Jan 15, 2014 8.617 8.729 8.617 8.722 1,832,599 +0.10(+1.21%)
Jan 14, 2014 8.575 8.645 8.568 8.617 1,878,446 +0.01(+0.16%)
Jan 13, 2014 8.659 8.729 8.575 8.603 1,706,675 -0.10(-1.20%)
Jan 10, 2014 8.708 8.784 8.631 8.708 1,613,879 +0.01(+0.16%)
Jan 09, 2014 8.701 8.736 8.638 8.694 1,283,636 -0.01(-0.08%)
Jan 08, 2014 8.736 8.770 8.659 8.701 2,280,721 -0.14(-1.57%)
Jan 07, 2014 8.875 8.951 8.791 8.840 1,649,624 -0.07(-0.78%)
Jan 06, 2014 8.826 9.000 8.812 8.910 2,442,545 +0.08(+0.87%)
Jan 03, 2014 8.742 8.875 8.736 8.833 1,275,059 +0.07(+0.79%)
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.