Quantcast

Historical Stock Prices

RPAI 
$12.54
*  
0.08
0.64%
Get RPAI Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RPAI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 12.37 12.56 12.37 12.54 1,002,205
12/13/2018 12.43 12.63 12.43 12.46 1,210,241
12/12/2018 12.83 12.83 12.38 12.44 1,225,838
12/11/2018 12.82 12.88 12.73 12.73 1,202,571
12/10/2018 12.86 12.89 12.55 12.78 2,280,158
12/07/2018 12.79 12.97 12.75 12.82 3,218,066
12/06/2018 12.23 12.875 12.13 12.86 2,730,635
12/04/2018 12.62 12.62 12.25 12.26 1,608,466
12/03/2018 12.62 12.66 12.44 12.6 985,315
11/30/2018 12.27 12.64 12.27 12.59 4,036,237
11/29/2018 12.27 12.36 12.15 12.19 1,304,305
11/28/2018 12.04 12.37 12.01 12.31 1,786,890
11/27/2018 12.02 12.1 11.94 12.05 1,400,775
11/26/2018 11.99 12.07 11.92 12.04 1,193,525
11/23/2018 12 12 11.83 11.93 575,903
11/21/2018 12.1 12.26 11.99 12 1,343,047
11/20/2018 12.02 12.14 11.98 12.08 1,600,354
11/19/2018 12.11 12.23 12.05 12.09 1,624,761
11/16/2018 11.91 12.09 11.91 12.09 736,580
11/15/2018 12.08 12.08 11.82 11.96 1,551,871
11/14/2018 12.27 12.335 12.09 12.15 1,155,164
11/13/2018 12.31 12.35 12.145 12.24 1,347,969
11/12/2018 12.3 12.435 12.24 12.25 1,069,578
11/09/2018 12.33 12.45 12.25 12.3 694,771
11/08/2018 12.18 12.34 12.13 12.33 1,121,376
11/07/2018 12.19 12.24 12.09 12.21 1,204,296
11/06/2018 12.19 12.19 12.05 12.15 1,164,114
11/05/2018 11.93 12.21 11.9 12.17 1,190,300
11/02/2018 12.08 12.11 11.74 11.87 975,078
11/01/2018 12.32 12.35 12.03 12.06 1,543,819
10/31/2018 12.3 12.64 12.08 12.27 4,423,377
10/30/2018 12.01 12.28 12.01 12.14 1,698,695
10/29/2018 11.88 12.14 11.83 12.01 2,068,478
10/26/2018 11.97 12.02 11.75 11.8 1,429,732
10/25/2018 11.55 12.04 11.49 12.02 5,006,260
10/24/2018 11.68 11.695 11.52 11.53 2,955,405
10/23/2018 11.61 11.76 11.53 11.66 896,684
10/22/2018 11.9 12 11.64 11.64 1,228,426
10/19/2018 11.82 11.91 11.8 11.88 1,180,131
10/18/2018 11.85 11.92 11.77 11.82 1,026,442
10/17/2018 11.8 11.9 11.72 11.85 1,171,458
10/16/2018 11.67 11.91 11.52 11.82 1,367,449
10/15/2018 11.55 11.69 11.54 11.63 1,653,694
10/12/2018 11.79 11.83 11.525 11.58 3,187,069
10/11/2018 11.81 11.87 11.65 11.69 3,135,404
10/10/2018 11.89 11.95 11.7 11.79 1,800,648
10/09/2018 12.04 12.05 11.77 11.94 2,204,722
10/08/2018 11.63 12.12 11.63 12.05 2,227,889
10/05/2018 11.64 11.73 11.62 11.63 2,343,346
10/04/2018 11.73 11.77 11.56 11.65 2,229,450
10/03/2018 12.13 12.14 11.73 11.79 2,557,795
10/02/2018 12.22 12.29 12.115 12.12 2,024,640
10/01/2018 12.22 12.34 12.19 12.2 1,805,514
09/28/2018 12 12.22 11.98 12.19 2,117,644
09/27/2018 12.04 12.12 11.985 12 2,338,044
09/26/2018 12.14 12.24 12 12.01 1,984,855
09/25/2018 12.17 12.275 12.14 12.17 1,912,648
09/24/2018 12.41 12.41 12.07 12.17 2,168,926
09/21/2018 12.6 12.705 12.56 12.61 2,530,028
09/20/2018 12.45 12.62 12.39 12.6 1,017,502
09/19/2018 12.74 12.74 12.43 12.45 1,525,684
09/18/2018 12.74 12.83 12.68 12.74 1,421,427
09/17/2018 12.74 12.81 12.58 12.72 1,853,342
09/14/2018 12.88 12.88 12.55 12.75 5,479,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio