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 (%)
Jun 30, 2014 10.85 10.97 10.81 10.96 1,791,413 +0.11(+0.98%)
Jun 27, 2014 10.79 10.90 10.76 10.85 8,127,327 +0.02(+0.20%)
Jun 26, 2014 10.85 10.89 10.76 10.83 1,470,829 -0.01(-0.13%)
Jun 25, 2014 10.82 10.92 10.76 10.84 1,940,789 -0.02(-0.23%)
Jun 24, 2014 10.87 10.87 10.78 10.87 1,992,807 -0.01(-0.06%)
Jun 23, 2014 10.98 11.03 10.85 10.87 2,416,211 -0.13(-1.15%)
Jun 20, 2014 10.90 11.02 10.85 11.00 2,039,633 +0.11(+0.97%)
Jun 19, 2014 10.88 10.90 10.82 10.90 1,359,592 +0.06(+0.52%)
Jun 18, 2014 10.75 10.92 10.73 10.84 2,274,445 +0.04(+0.39%)
Jun 17, 2014 10.68 10.85 10.64 10.80 3,135,123 +0.11(+1.06%)
Jun 16, 2014 10.66 10.80 10.64 10.68 1,723,362 +0.03(+0.26%)
Jun 13, 2014 10.68 10.68 10.54 10.66 2,096,154 -0.03(-0.26%)
Jun 12, 2014 10.60 10.71 10.54 10.68 1,960,947 +0.06(+0.53%)
Jun 11, 2014 10.56 10.64 10.53 10.63 1,868,238 +0.06(+0.60%)
Jun 10, 2014 10.68 10.71 10.56 10.56 1,436,750 -0.30(-2.73%)
Jun 06, 2014 11.02 11.02 10.81 10.86 1,623,021 -0.11(-1.03%)
Jun 05, 2014 10.84 11.02 10.80 10.97 2,546,130 +0.10(+0.91%)
Jun 04, 2014 10.78 10.90 10.73 10.87 1,286,497 +0.08(+0.72%)
Jun 03, 2014 10.62 10.80 10.62 10.80 1,644,134 +0.05(+0.46%)
Jun 02, 2014 10.58 10.75 10.56 10.75 2,102,653 +0.15(+1.40%)
May 30, 2014 10.51 10.63 10.46 10.60 2,320,312 +0.04(+0.33%)
May 29, 2014 10.51 10.57 10.44 10.56 1,192,896 +0.06(+0.60%)
May 28, 2014 10.51 10.54 10.42 10.50 1,137,825 -0.04(-0.33%)
May 27, 2014 10.47 10.56 10.42 10.54 1,288,596 +0.09(+0.88%)
May 23, 2014 10.37 10.44 10.44 10.44 1,026,623 -0.00(-0.03%)
May 22, 2014 10.43 10.47 10.37 10.45 521,760 +0.02(+0.24%)
May 21, 2014 10.42 10.45 10.35 10.42 1,538,599 -0.01(-0.07%)
May 20, 2014 10.33 10.44 10.32 10.43 2,320,334 +0.06(+0.61%)
May 19, 2014 10.40 10.44 10.32 10.37 1,068,101 -0.04(-0.41%)
May 16, 2014 10.34 10.41 10.29 10.41 1,202,727 +0.06(+0.61%)
May 15, 2014 10.38 10.42 10.28 10.35 1,293,580 -0.09(-0.88%)
May 14, 2014 10.36 10.48 10.32 10.44 1,197,702 +0.06(+0.54%)
May 13, 2014 10.42 10.48 10.35 10.38 1,132,142 -0.01(-0.14%)
May 12, 2014 10.42 10.48 10.37 10.39 1,110,088 -0.01(-0.07%)
May 09, 2014 10.44 10.49 10.32 10.40 1,150,923 -0.07(-0.67%)
May 08, 2014 10.42 10.53 10.40 10.47 1,683,015 +0.04(+0.34%)
May 07, 2014 10.20 10.44 10.19 10.44 2,022,812 +0.24(+2.35%)
May 06, 2014 10.22 10.29 10.08 10.20 2,027,675 +0.09(+0.91%)
May 05, 2014 10.08 10.13 10.01 10.11 1,143,065 +0.01(+0.07%)
May 02, 2014 10.06 10.19 10.05 10.10 1,369,298 +0.00(+0.00%)
May 01, 2014 10.09 10.11 9.951 10.10 907,641 +0.01(+0.07%)
Apr 30, 2014 10.01 10.10 9.986 10.09 1,199,211 +0.06(+0.63%)
Apr 29, 2014 10.09 10.13 9.944 10.03 1,312,843 -0.05(-0.49%)
Apr 28, 2014 9.993 10.09 9.951 10.08 1,159,093 +0.08(+0.77%)
Apr 25, 2014 9.937 10.02 9.930 10.00 1,365,411 +0.00(+0.00%)
Apr 24, 2014 10.00 10.00 9.923 10.00 1,102,003 +0.05(+0.50%)
Apr 23, 2014 10.03 10.03 9.880 9.951 1,854,459 -0.06(-0.63%)
Apr 22, 2014 9.993 10.04 9.923 10.01 1,221,606 +0.00(+0.00%)
Apr 21, 2014 9.937 10.02 9.909 10.01 1,064,352 +0.03(+0.28%)
Apr 17, 2014 10.02 9.986 9.986 9.986 1,658,064 -0.07(-0.70%)
Apr 16, 2014 9.937 10.06 9.859 10.06 3,161,614 +0.09(+0.92%)
Apr 15, 2014 9.761 9.965 9.761 9.965 5,111,253 +0.18(+1.80%)
Apr 14, 2014 9.796 9.831 9.747 9.789 2,257,124 +0.02(+0.22%)
Apr 11, 2014 9.704 9.817 9.704 9.768 2,021,423 -0.02(-0.22%)
Apr 10, 2014 9.824 9.859 9.739 9.789 1,846,545 -0.06(-0.64%)
Apr 09, 2014 9.803 9.859 9.768 9.852 1,395,374 +0.03(+0.29%)
Apr 08, 2014 9.768 9.838 9.754 9.824 1,732,446 +0.04(+0.43%)
Apr 07, 2014 9.725 9.817 9.697 9.782 2,019,717 +0.05(+0.51%)
Apr 04, 2014 9.704 9.761 9.641 9.732 1,422,648 +0.06(+0.58%)
Apr 03, 2014 9.599 9.683 9.599 9.676 1,665,614 +0.06(+0.59%)
Apr 02, 2014 9.535 9.697 9.535 9.620 1,309,785 +0.04(+0.44%)
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.