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 (%)
Sep 28, 2012 11.48 11.48 11.29 11.32 233,016 -0.19(-1.65%)
Sep 27, 2012 11.28 11.54 11.22 11.51 508,666 +0.16(+1.41%)
Sep 26, 2012 11.38 11.45 11.30 11.35 439,739 -0.23(-1.99%)
Sep 25, 2012 11.70 11.75 11.52 11.58 531,859 -0.16(-1.36%)
Sep 24, 2012 11.62 11.78 11.62 11.74 563,658 +0.07(+0.60%)
Sep 21, 2012 11.60 11.75 11.54 11.67 1,275,934 +0.14(+1.21%)
Sep 20, 2012 11.48 11.69 11.46 11.53 1,903,772 -0.02(-0.17%)
Sep 19, 2012 11.75 11.75 11.45 11.55 373,339 +0.04(+0.35%)
Sep 18, 2012 11.60 11.60 11.45 11.51 316,749 -0.12(-1.03%)
Sep 17, 2012 11.60 11.73 11.57 11.63 244,539 +0.05(+0.43%)
Sep 14, 2012 11.65 11.65 11.49 11.58 206,614 +0.00(+0.00%)
Sep 13, 2012 11.45 11.58 11.38 11.58 283,633 +0.13(+1.14%)
Sep 12, 2012 11.50 11.54 11.42 11.45 206,416 -0.07(-0.61%)
Sep 11, 2012 11.38 11.52 11.38 11.52 761,660 +0.09(+0.79%)
Sep 10, 2012 11.43 11.54 11.38 11.43 321,197 -0.03(-0.26%)
Sep 07, 2012 11.30 11.46 11.25 11.46 2,509,620 +0.23(+2.05%)
Sep 06, 2012 11.22 11.30 11.16 11.23 538,741 +0.06(+0.54%)
Sep 05, 2012 11.23 11.25 11.13 11.17 621,352 -0.03(-0.27%)
Sep 04, 2012 11.22 11.28 11.15 11.20 490,102 -0.02(-0.18%)
Aug 31, 2012 11.23 11.27 11.15 11.22 506,750 +0.05(+0.45%)
Aug 30, 2012 11.05 11.29 11.05 11.17 593,324 +0.06(+0.54%)
Aug 29, 2012 11.10 11.23 11.01 11.11 587,163 +0.00(+0.00%)
Aug 27, 2012 11.04 11.11 10.96 11.11 214,790 +0.15(+1.37%)
Aug 24, 2012 10.77 11.09 10.77 10.96 231,133 +0.16(+1.48%)
Aug 23, 2012 10.63 10.89 10.56 10.80 1,824,753 +0.17(+1.60%)
Aug 22, 2012 10.46 10.68 10.44 10.63 665,755 +0.17(+1.63%)
Aug 21, 2012 10.43 10.57 10.41 10.46 472,531 +0.05(+0.48%)
Aug 20, 2012 10.38 10.60 10.38 10.41 337,515 +0.06(+0.58%)
Aug 17, 2012 10.35 10.46 10.31 10.35 317,961 -0.03(-0.29%)
Aug 16, 2012 10.39 10.48 10.29 10.38 322,807 +0.02(+0.19%)
Aug 15, 2012 10.39 10.47 10.23 10.36 260,297 +0.00(+0.00%)
Aug 14, 2012 10.28 10.39 10.25 10.36 310,091 +0.12(+1.17%)
Aug 13, 2012 10.22 10.34 10.20 10.24 341,499 +0.02(+0.20%)
Aug 10, 2012 10.13 10.36 10.10 10.22 318,244 +0.06(+0.59%)
Aug 09, 2012 10.20 10.25 10.11 10.16 420,286 -0.06(-0.59%)
Aug 08, 2012 10.00 11.36 10.00 10.22 308,728 +0.22(+2.20%)
Aug 07, 2012 10.08 10.09 9.963 10.00 288,406 -0.10(-0.99%)
Aug 06, 2012 10.03 10.10 10.03 10.10 316,104 +0.06(+0.60%)
Aug 03, 2012 10.00 10.09 9.930 10.04 151,549 +0.08(+0.80%)
Aug 02, 2012 9.950 9.990 9.830 9.960 393,576 +0.02(+0.20%)
Aug 01, 2012 9.980 10.00 9.930 9.940 306,056 -0.03(-0.30%)
Jul 31, 2012 9.970 9.990 9.940 9.970 357,075 -0.03(-0.30%)
Jul 30, 2012 9.890 10.00 9.885 10.00 124,260 +0.15(+1.52%)
Jul 27, 2012 9.860 9.880 9.750 9.850 257,208 -0.06(-0.61%)
Jul 26, 2012 9.840 9.934 9.730 9.910 316,876 +0.16(+1.64%)
Jul 25, 2012 9.800 9.870 9.700 9.750 203,557 -0.02(-0.20%)
Jul 24, 2012 9.750 9.800 9.720 9.770 220,689 +0.01(+0.10%)
Jul 23, 2012 9.600 9.760 9.600 9.760 149,820 +0.05(+0.51%)
Jul 20, 2012 9.630 9.750 9.630 9.710 174,511 +0.00(+0.00%)
Jul 19, 2012 9.650 9.740 9.650 9.710 86,963 -0.02(-0.21%)
Jul 18, 2012 9.680 9.750 9.680 9.730 116,998 -0.01(-0.10%)
Jul 17, 2012 9.730 9.770 9.621 9.740 90,624 +0.01(+0.10%)
Jul 16, 2012 9.650 9.750 9.520 9.730 278,697 -0.03(-0.31%)
Jul 13, 2012 9.730 9.762 9.700 9.760 129,949 +0.00(+0.00%)
Jul 12, 2012 9.570 9.830 9.520 9.760 349,527 +0.05(+0.51%)
Jul 11, 2012 9.590 9.720 9.490 9.710 154,445 +0.03(+0.31%)
Jul 10, 2012 9.560 9.700 9.460 9.680 221,397 +0.05(+0.52%)
Jul 09, 2012 9.680 9.750 9.450 9.630 122,496 -0.04(-0.41%)
Jul 06, 2012 9.640 9.750 9.620 9.670 200,388 -0.02(-0.21%)
Jul 05, 2012 9.720 9.800 9.680 9.690 212,015 -0.08(-0.82%)
Jul 03, 2012 9.610 9.790 9.610 9.770 136,502 +0.12(+1.24%)
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.