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 29, 2018 11.00 11.04 10.92 10.98 1,645,616 -0.04(-0.39%)
Jun 28, 2018 10.97 11.07 10.83 11.02 1,520,696 +0.07(+0.63%)
Jun 27, 2018 11.13 11.14 10.95 10.96 1,071,648 -0.15(-1.32%)
Jun 26, 2018 11.15 11.19 11.08 11.10 1,645,632 -0.08(-0.69%)
Jun 25, 2018 11.12 11.24 11.06 11.18 3,393,835 +0.06(+0.51%)
Jun 22, 2018 11.05 11.15 10.99 11.12 2,234,700 +0.08(+0.77%)
Jun 21, 2018 10.91 11.05 10.87 11.04 1,522,900 +0.13(+1.17%)
Jun 20, 2018 10.66 10.93 10.65 10.91 2,258,475 +0.26(+2.47%)
Jun 19, 2018 10.72 10.83 10.64 10.65 2,682,111 -0.13(-1.18%)
Jun 18, 2018 10.88 10.97 10.74 10.77 1,672,824 -0.08(-0.78%)
Jun 15, 2018 11.02 10.83 10.86 3,063,532 -0.16(-1.46%)
Jun 14, 2018 11.04 11.11 10.96 11.02 2,158,145 -0.01(-0.08%)
Jun 13, 2018 11.26 11.28 10.99 11.03 2,196,704 -0.19(-1.66%)
Jun 12, 2018 11.00 11.37 10.95 11.22 3,322,236 +0.21(+1.93%)
Jun 11, 2018 10.94 11.03 10.88 11.00 2,228,993 +0.07(+0.62%)
Jun 08, 2018 10.85 10.96 10.85 10.94 2,110,794 +0.08(+0.78%)
Jun 07, 2018 10.84 10.94 10.78 10.85 2,320,996 +0.01(+0.08%)
Jun 06, 2018 10.88 10.84 3,253,674 +0.35(+3.31%)
Jun 05, 2018 10.38 10.51 10.38 10.49 1,845,403 +0.14(+1.31%)
Jun 04, 2018 10.22 10.37 10.19 10.36 1,454,210 +0.18(+1.75%)
Jun 01, 2018 10.38 10.43 10.15 10.18 3,118,840 -0.22(-2.12%)
May 31, 2018 10.26 10.42 10.16 10.40 5,819,615 +0.14(+1.41%)
May 30, 2018 10.10 10.29 9.994 10.26 1,903,181 +0.14(+1.34%)
May 29, 2018 9.943 10.13 9.884 10.12 2,213,165 +0.14(+1.36%)
May 25, 2018 9.985 9.985 9.985 0 +0.09(+0.94%)
May 24, 2018 9.977 10.01 9.850 9.892 1,649,931 -0.06(-0.60%)
May 23, 2018 9.875 10.00 9.850 9.951 956,993 +0.11(+1.12%)
May 22, 2018 9.756 9.875 9.748 9.841 943,757 +0.09(+0.96%)
May 21, 2018 9.655 9.799 9.519 9.748 1,178,658 +0.16(+1.68%)
May 18, 2018 9.510 9.591 9.493 9.587 1,068,282 +0.08(+0.89%)
May 17, 2018 9.510 9.655 9.459 9.502 1,385,593 +0.00(+0.00%)
May 16, 2018 9.570 9.671 9.485 9.502 1,223,386 -0.02(-0.18%)
May 15, 2018 9.663 9.663 9.485 9.519 1,269,921 -0.18(-1.84%)
May 14, 2018 9.850 9.884 9.638 9.697 1,183,028 -0.18(-1.80%)
May 11, 2018 9.968 10.02 9.850 9.875 1,269,191 -0.09(-0.94%)
May 10, 2018 9.960 10.03 9.892 9.968 957,177 +0.03(+0.34%)
May 09, 2018 9.799 9.956 9.782 9.934 1,357,039 +0.12(+1.21%)
May 08, 2018 9.951 9.960 9.731 9.816 2,014,927 -0.13(-1.28%)
May 07, 2018 9.909 9.994 9.854 9.943 1,253,642 +0.09(+0.95%)
May 04, 2018 9.714 9.913 9.688 9.850 1,410,567 +0.13(+1.31%)
May 03, 2018 9.680 9.794 9.671 9.722 1,595,927 +0.01(+0.09%)
May 02, 2018 9.722 9.896 9.680 9.714 2,744,970 -0.14(-1.46%)
May 01, 2018 9.782 9.930 9.671 9.858 2,468,073 +0.07(+0.69%)
Apr 30, 2018 9.884 9.918 9.765 9.790 2,555,246 -0.08(-0.86%)
Apr 27, 2018 9.561 9.939 9.561 9.875 1,327,926 +0.28(+2.92%)
Apr 26, 2018 9.366 9.638 9.358 9.595 1,618,493 +0.27(+2.91%)
Apr 25, 2018 9.307 9.400 9.247 9.324 1,559,398 +0.01(+0.09%)
Apr 24, 2018 9.324 9.366 9.196 9.315 1,737,521 +0.02(+0.18%)
Apr 23, 2018 9.298 9.425 9.239 9.298 1,893,142 +0.03(+0.37%)
Apr 20, 2018 9.578 9.655 9.230 9.264 3,394,200 -0.30(-3.11%)
Apr 19, 2018 9.850 9.850 9.536 9.561 1,777,242 -0.30(-3.01%)
Apr 18, 2018 9.951 10.00 9.816 9.858 909,089 -0.08(-0.77%)
Apr 17, 2018 9.909 10.00 9.840 9.934 1,414,578 +0.05(+0.52%)
Apr 16, 2018 9.867 9.977 9.833 9.884 1,652,021 +0.01(+0.09%)
Apr 13, 2018 9.909 9.909 9.782 9.875 1,773,810 +0.01(+0.09%)
Apr 12, 2018 10.10 10.10 9.807 9.867 1,858,545 -0.20(-2.02%)
Apr 11, 2018 10.03 10.17 10.02 10.07 1,895,993 +0.04(+0.42%)
Apr 10, 2018 10.07 10.08 9.994 10.03 1,771,732 +0.03(+0.34%)
Apr 09, 2018 10.01 10.08 9.884 9.994 2,047,576 +0.02(+0.17%)
Apr 06, 2018 10.04 10.10 9.909 9.977 2,344,915 -0.08(-0.84%)
Apr 05, 2018 10.16 10.16 10.00 10.06 4,305,765 -0.16(-1.58%)
Apr 04, 2018 9.951 10.27 9.901 10.22 3,319,859 +0.21(+2.12%)
Apr 03, 2018 9.782 10.11 9.744 10.01 4,301,623 +0.25(+2.61%)
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.