Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2013 8.895 8.895 8.746 8.786 789,602 -0.11(-1.22%)
Jan 30, 2013 8.800 8.902 8.759 8.895 997,151 +0.05(+0.54%)
Jan 29, 2013 8.759 8.875 8.664 8.847 822,635 +0.06(+0.70%)
Jan 28, 2013 8.596 8.820 8.488 8.786 762,510 +0.13(+1.49%)
Jan 25, 2013 8.562 8.657 8.508 8.657 592,552 +0.07(+0.87%)
Jan 24, 2013 8.596 8.813 8.488 8.583 619,599 +0.05(+0.56%)
Jan 23, 2013 8.508 8.596 8.488 8.535 805,978 -0.01(-0.16%)
Jan 22, 2013 8.501 8.555 8.467 8.549 373,221 +0.01(+0.16%)
Jan 18, 2013 8.515 8.589 8.413 8.535 444,643 +0.00(+0.00%)
Jan 17, 2013 8.528 8.576 8.460 8.535 456,478 +0.03(+0.40%)
Jan 16, 2013 8.515 8.525 8.426 8.501 581,756 -0.10(-1.11%)
Jan 15, 2013 8.426 8.623 8.426 8.596 658,126 +0.14(+1.61%)
Jan 14, 2013 8.338 8.474 8.311 8.460 532,996 +0.07(+0.89%)
Jan 11, 2013 8.338 8.392 8.270 8.386 548,634 +0.03(+0.41%)
Jan 10, 2013 8.392 8.413 8.284 8.352 733,700 +0.04(+0.49%)
Jan 09, 2013 8.155 8.325 8.155 8.311 536,895 +0.14(+1.75%)
Jan 08, 2013 8.080 8.175 8.046 8.168 686,731 +0.01(+0.08%)
Jan 07, 2013 8.182 8.209 8.114 8.162 677,538 -0.02(-0.25%)
Jan 04, 2013 8.087 8.189 8.080 8.182 625,361 +0.07(+0.92%)
Jan 03, 2013 8.100 8.148 8.053 8.107 878,767 -0.03(-0.42%)
Jan 02, 2013 8.162 8.209 8.114 8.141 1,271,234 +0.01(+0.17%)
Dec 31, 2012 8.046 8.134 8.046 8.128 598,273 +0.05(+0.59%)
Dec 28, 2012 8.067 8.134 8.005 8.080 909,185 -0.03(-0.42%)
Dec 27, 2012 8.046 8.121 7.985 8.114 1,425,615 +0.03(+0.42%)
Dec 26, 2012 8.168 8.257 8.073 8.080 980,820 -0.12(-1.49%)
Dec 24, 2012 8.175 8.229 8.162 8.202 317,327 +0.01(+0.08%)
Dec 21, 2012 8.216 8.229 8.128 8.196 1,149,778 -0.01(-0.17%)
Dec 20, 2012 8.128 8.223 8.114 8.209 630,786 +0.00(+0.00%)
Dec 19, 2012 8.134 8.229 8.046 8.209 918,938 +0.06(+0.75%)
Dec 18, 2012 8.087 8.196 8.056 8.148 791,038 +0.04(+0.50%)
Dec 17, 2012 7.999 8.148 7.999 8.107 1,053,543 +0.02(+0.25%)
Dec 14, 2012 8.039 8.148 7.978 8.087 1,235,863 +0.02(+0.25%)
Dec 13, 2012 8.067 8.162 8.039 8.067 915,459 -0.03(-0.42%)
Dec 12, 2012 8.148 8.189 8.073 8.100 785,442 -0.03(-0.42%)
Dec 11, 2012 8.100 8.236 8.100 8.134 844,297 +0.02(+0.25%)
Dec 10, 2012 8.243 8.318 8.019 8.114 680,971 -0.16(-1.89%)
Dec 07, 2012 8.019 8.277 8.019 8.270 798,723 +0.18(+2.27%)
Dec 06, 2012 7.978 8.100 7.965 8.087 531,702 +0.05(+0.68%)
Dec 05, 2012 7.910 8.087 7.910 8.033 1,088,961 +0.01(+0.08%)
Dec 04, 2012 8.100 8.148 7.978 8.026 1,245,639 -0.31(-3.75%)
Nov 30, 2012 8.359 8.549 8.243 8.338 27,013,822 -0.01(-0.08%)
Nov 29, 2012 8.331 8.386 8.304 8.345 2,505,748 +0.03(+0.33%)
Nov 28, 2012 8.311 8.399 8.277 8.318 2,311,632 -0.05(-0.65%)
Nov 27, 2012 8.440 8.521 8.338 8.372 1,859,275 -0.13(-1.52%)
Nov 26, 2012 8.494 8.596 8.441 8.501 1,579,479 -0.03(-0.32%)
Nov 23, 2012 8.372 8.528 8.372 8.528 723,410 +0.14(+1.70%)
Nov 21, 2012 8.270 8.386 8.264 8.386 1,376,683 +0.09(+1.06%)
Nov 20, 2012 8.331 8.454 8.236 8.297 1,487,678 +0.00(+0.00%)
Nov 19, 2012 8.229 8.406 8.216 8.297 1,306,165 +0.01(+0.16%)
Nov 16, 2012 8.277 8.338 8.148 8.284 1,822,222 +0.08(+0.99%)
Nov 15, 2012 8.284 8.515 8.168 8.202 2,069,787 -0.01(-0.17%)
Nov 14, 2012 8.250 8.447 8.202 8.216 1,035,010 -0.19(-2.26%)
Nov 13, 2012 8.304 8.447 8.263 8.406 712,445 +0.03(+0.41%)
Nov 12, 2012 8.345 8.413 8.223 8.372 670,033 -0.05(-0.56%)
Nov 09, 2012 8.189 8.521 8.162 8.420 1,902,218 +0.03(+0.40%)
Nov 08, 2012 8.046 8.521 8.046 8.386 1,620,179 -0.10(-1.12%)
Nov 07, 2012 8.549 8.549 8.392 8.481 1,125,068 -0.02(-0.24%)
Nov 06, 2012 8.433 8.555 7.809 8.501 2,187,230 -0.01(-0.16%)
Nov 05, 2012 8.447 8.542 8.440 8.515 846,523 +0.05(+0.56%)
Nov 02, 2012 8.297 8.555 8.291 8.467 1,593,995 +0.11(+1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.