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 (%)
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%)
Nov 01, 2012 8.277 8.399 8.270 8.359 1,253,617 +0.05(+0.57%)
Oct 31, 2012 8.094 8.386 7.944 8.311 1,028,409 -0.09(-1.05%)
Oct 26, 2012 8.454 8.399 8.399 8.399 546,979 -0.09(-1.04%)
Oct 25, 2012 8.515 8.657 8.488 8.488 1,159,028 -0.01(-0.16%)
Oct 24, 2012 8.372 8.521 8.338 8.501 713,438 +0.18(+2.12%)
Oct 23, 2012 8.318 8.359 8.284 8.325 740,662 +0.05(+0.57%)
Oct 19, 2012 8.189 8.277 8.175 8.277 650,722 +0.06(+0.74%)
Oct 18, 2012 8.148 8.270 8.148 8.216 495,363 +0.04(+0.50%)
Oct 17, 2012 8.128 8.220 8.080 8.175 571,663 +0.01(+0.17%)
Oct 16, 2012 8.039 8.223 8.033 8.162 782,622 +0.07(+0.92%)
Oct 15, 2012 7.924 8.121 7.904 8.087 724,292 +0.17(+2.14%)
Oct 12, 2012 8.012 8.039 7.897 7.917 774,464 -0.16(-2.02%)
Oct 11, 2012 8.026 8.107 7.931 8.080 829,214 +0.05(+0.68%)
Oct 10, 2012 8.019 8.094 7.992 8.026 479,045 +0.01(+0.08%)
Oct 09, 2012 7.883 8.100 7.842 8.019 3,208,670 +0.07(+0.94%)
Oct 08, 2012 7.958 8.026 7.815 7.944 1,030,753 -0.10(-1.27%)
Oct 05, 2012 7.978 8.107 7.958 8.046 842,816 +0.05(+0.68%)
Oct 04, 2012 7.985 8.087 7.978 7.992 969,428 -0.01(-0.08%)
Oct 03, 2012 7.842 8.046 7.775 7.999 682,009 +0.14(+1.73%)
Oct 02, 2012 7.754 7.931 7.754 7.863 1,603,749 +0.10(+1.31%)
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.