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, 2012 6.111 6.213 6.077 6.213 265,617 +0.07(+1.22%)
May 30, 2012 6.091 6.138 6.023 6.138 364,577 +0.01(+0.22%)
May 29, 2012 6.091 6.159 6.023 6.125 468,723 +0.07(+1.23%)
May 25, 2012 6.036 6.070 5.907 6.050 381,938 -0.01(-0.22%)
May 24, 2012 6.043 6.077 5.996 6.063 401,280 +0.04(+0.68%)
May 23, 2012 5.975 6.084 5.975 6.023 247,289 -0.01(-0.11%)
May 22, 2012 6.016 6.063 5.979 6.030 1,279,573 -0.03(-0.56%)
May 21, 2012 5.914 6.111 5.914 6.063 330,595 +0.20(+3.36%)
May 18, 2012 5.941 5.975 5.860 5.867 315,566 -0.10(-1.71%)
May 17, 2012 6.084 6.091 5.962 5.968 484,201 -0.14(-2.33%)
May 16, 2012 6.152 6.179 6.078 6.111 469,818 -0.07(-1.10%)
May 15, 2012 6.179 6.226 6.152 6.179 539,285 -0.01(-0.11%)
May 14, 2012 6.165 6.213 6.165 6.186 370,785 +0.01(+0.22%)
May 11, 2012 6.111 6.192 6.111 6.172 939,823 -0.01(-0.11%)
May 10, 2012 6.043 6.179 6.043 6.179 363,732 +0.12(+1.90%)
May 09, 2012 5.772 6.111 5.772 6.063 271,738 -0.03(-0.56%)
May 08, 2012 6.043 6.111 5.975 6.097 964,312 +0.01(+0.11%)
May 07, 2012 6.050 6.111 6.030 6.091 372,884 +0.00(+0.00%)
May 04, 2012 6.063 6.165 6.063 6.091 632,073 -0.05(-0.88%)
May 03, 2012 6.063 6.180 6.063 6.145 886,931 -0.01(-0.22%)
May 02, 2012 6.145 6.199 6.118 6.159 423,333 -0.02(-0.33%)
May 01, 2012 6.125 6.206 6.125 6.179 338,776 +0.03(+0.55%)
Apr 30, 2012 6.165 6.173 6.111 6.145 417,045 -0.02(-0.33%)
Apr 27, 2012 6.165 6.186 6.145 6.165 271,904 -0.01(-0.22%)
Apr 26, 2012 6.192 6.220 6.159 6.179 553,207 -0.03(-0.55%)
Apr 25, 2012 6.172 6.260 6.165 6.213 1,812,910 +0.00(+0.00%)
Apr 24, 2012 6.159 6.233 6.159 6.213 770,971 +0.01(+0.11%)
Apr 23, 2012 6.145 6.247 6.111 6.206 517,684 -0.01(-0.22%)
Apr 20, 2012 6.145 6.247 6.111 6.220 837,813 +0.07(+1.10%)
Apr 19, 2012 6.111 6.186 6.091 6.152 1,106,416 +0.03(+0.55%)
Apr 18, 2012 6.077 6.179 6.077 6.118 799,574 +0.01(+0.22%)
Apr 17, 2012 6.131 6.192 6.057 6.104 568,612 -0.02(-0.33%)
Apr 16, 2012 6.213 6.233 6.016 6.125 609,388 +0.01(+0.22%)
Apr 13, 2012 6.186 6.274 6.009 6.111 780,622 -0.10(-1.64%)
Apr 12, 2012 6.111 6.213 6.023 6.213 725,718 +0.07(+1.10%)
Apr 11, 2012 6.084 6.172 5.975 6.145 865,720 +0.22(+3.67%)
Apr 10, 2012 6.192 6.410 5.928 5.928 2,947,215 -0.20(-3.22%)
Apr 09, 2012 5.873 6.233 5.861 6.125 3,000,014 +0.18(+3.09%)
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.