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 28, 2021 12.08 12.08 11.86 11.90 950,186 +0.08(+0.67%)
May 27, 2021 11.86 11.98 11.81 11.83 1,071,290 +0.08(+0.67%)
May 26, 2021 11.46 11.80 11.38 11.75 781,441 +0.34(+2.94%)
May 25, 2021 11.63 11.81 11.37 11.41 1,282,697 -0.19(-1.62%)
May 24, 2021 11.46 11.67 11.35 11.60 758,816 +0.20(+1.73%)
May 21, 2021 11.47 11.53 11.35 11.40 647,625 +0.03(+0.26%)
May 20, 2021 11.34 11.39 11.16 11.37 606,227 +0.03(+0.26%)
May 19, 2021 11.22 11.35 11.03 11.34 644,187 -0.02(-0.17%)
May 18, 2021 11.52 11.66 11.35 11.36 904,347 -0.19(-1.63%)
May 17, 2021 11.53 11.62 11.43 11.55 495,388 -0.07(-0.59%)
May 14, 2021 11.46 11.64 11.44 11.62 606,164 +0.20(+1.73%)
May 13, 2021 11.00 11.52 10.96 11.42 1,088,678 +0.43(+3.96%)
May 12, 2021 11.46 11.59 10.95 10.99 1,029,753 -0.49(-4.30%)
May 11, 2021 11.45 11.53 11.30 11.48 1,144,893 -0.17(-1.44%)
May 10, 2021 12.01 12.09 11.65 11.65 1,188,830 -0.32(-2.64%)
May 07, 2021 11.78 12.00 11.71 11.96 1,034,650 +0.11(+0.92%)
May 06, 2021 11.52 11.86 11.42 11.86 1,075,987 +0.41(+3.54%)
May 05, 2021 11.71 12.05 11.34 11.45 1,184,611 -0.21(-1.78%)
May 04, 2021 11.81 11.89 11.56 11.66 1,487,296 -0.15(-1.26%)
May 03, 2021 11.70 11.84 11.60 11.81 1,864,831 +0.22(+1.88%)
Apr 30, 2021 11.62 11.64 11.49 11.59 1,116,992 -0.13(-1.10%)
Apr 29, 2021 11.78 11.93 11.61 11.72 470,125 +0.04(+0.34%)
Apr 28, 2021 11.80 11.81 11.64 11.68 805,336 -0.06(-0.51%)
Apr 27, 2021 11.57 11.79 11.49 11.74 965,750 +0.25(+2.15%)
Apr 26, 2021 11.64 11.74 11.49 11.49 782,663 +0.03(+0.26%)
Apr 23, 2021 11.40 11.53 11.31 11.46 1,069,215 +0.13(+1.13%)
Apr 22, 2021 11.46 11.60 11.23 11.33 1,115,967 -0.09(-0.78%)
Apr 21, 2021 11.28 11.53 11.20 11.42 1,145,721 +0.13(+1.14%)
Apr 20, 2021 11.27 11.44 11.15 11.29 1,302,250 -0.07(-0.61%)
Apr 19, 2021 11.29 11.40 11.08 11.36 1,166,439 -0.01(-0.09%)
Apr 16, 2021 11.35 11.44 11.24 11.37 1,385,232 +0.02(+0.17%)
Apr 15, 2021 10.98 11.35 10.89 11.35 1,829,624 +0.54(+5.03%)
Apr 14, 2021 10.79 11.04 10.78 10.81 764,090 +0.04(+0.37%)
Apr 13, 2021 10.71 10.81 10.62 10.77 1,049,308 -0.02(-0.18%)
Apr 12, 2021 10.72 10.79 10.58 10.79 812,283 +0.05(+0.46%)
Apr 09, 2021 10.84 10.88 10.69 10.74 1,032,066 -0.09(-0.82%)
Apr 08, 2021 10.80 10.96 10.71 10.83 916,735 -0.06(-0.54%)
Apr 07, 2021 10.80 10.89 10.61 10.89 1,162,405 +0.12(+1.10%)
Apr 06, 2021 10.59 10.79 10.59 10.77 1,015,055 +0.17(+1.58%)
Apr 05, 2021 10.74 10.77 10.42 10.60 909,826 -0.04(-0.37%)
Apr 01, 2021 10.46 10.64 10.33 10.64 920,013 +0.29(+2.77%)
Mar 31, 2021 10.65 10.67 10.35 10.35 2,084,984 -0.34(-3.14%)
Mar 30, 2021 10.57 10.76 10.47 10.69 697,545 +0.21(+1.98%)
Mar 29, 2021 10.61 10.77 10.42 10.48 1,493,157 -0.25(-2.30%)
Mar 26, 2021 10.70 10.85 10.53 10.73 766,660 +0.20(+1.88%)
Mar 25, 2021 10.11 10.60 10.01 10.53 1,493,470 +0.33(+3.19%)
Mar 24, 2021 10.35 10.68 10.21 10.21 1,299,022 -0.12(-1.14%)
Mar 23, 2021 10.58 10.66 10.21 10.32 1,119,996 -0.33(-3.13%)
Mar 22, 2021 10.89 10.93 10.47 10.66 1,142,189 -0.28(-2.60%)
Mar 19, 2021 11.20 11.33 10.86 10.94 3,100,264 -0.22(-1.94%)
Mar 18, 2021 11.22 11.47 11.10 11.16 1,196,974 -0.02(-0.18%)
Mar 17, 2021 11.34 11.34 10.98 11.18 1,737,268 -0.06(-0.52%)
Mar 16, 2021 11.59 11.66 11.16 11.24 1,236,558 -0.33(-2.88%)
Mar 15, 2021 11.50 11.63 11.21 11.57 3,722,357 -0.02(-0.17%)
Mar 12, 2021 11.72 11.76 11.44 11.59 3,434,525 -0.02(-0.17%)
Mar 11, 2021 11.77 11.98 11.57 11.61 1,773,623 -0.17(-1.42%)
Mar 10, 2021 11.41 11.92 11.33 11.78 1,763,434 +0.42(+3.72%)
Mar 09, 2021 11.58 11.58 11.00 11.35 1,461,769 -0.27(-2.36%)
Mar 08, 2021 11.24 11.76 10.97 11.63 1,889,582 +0.50(+4.50%)
Mar 05, 2021 11.00 11.14 10.57 11.13 1,821,311 +0.29(+2.72%)
Mar 04, 2021 10.56 10.98 10.38 10.83 2,212,547 +0.04(+0.36%)
Mar 03, 2021 10.34 10.96 10.34 10.79 1,203,284 +0.51(+4.96%)
Mar 02, 2021 10.64 10.64 10.24 10.28 926,734 -0.42(-3.94%)
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.