$15.43 0.00 (%) Retail Properties of America Inc - NYSE

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
5/21/201515.6315.6315.3715.43506,269
5/20/201515.5415.7115.5215.591,616,895
5/19/201515.5415.6615.5315.571,113,312
5/18/201515.6315.7815.5815.65992,597
5/15/201515.6115.8415.6015.691,366,258
5/14/201515.2615.5815.2615.542,489,962
5/13/201515.7315.7615.1715.202,625,262
5/12/201515.4015.8815.3115.792,310,406
5/11/201515.4915.6515.4115.512,210,747
5/8/201515.5115.8015.5115.57957,566
5/7/201515.0915.4515.0415.371,289,850
5/6/201514.9415.0914.8215.091,700,415
5/5/201515.3015.3814.7614.961,444,629
5/4/201515.2715.4315.2315.34817,061
5/1/201515.1615.3415.1115.19917,787
4/30/201515.2215.2415.0115.111,122,642
4/29/201515.4615.5515.2415.30989,640
4/28/201515.5615.6915.4415.62807,477
4/27/201515.5415.6815.5415.601,060,666
4/24/201515.5115.6215.4315.54986,464
4/23/201515.4815.5415.3715.501,138,153
4/22/201515.2015.5215.2015.52983,230
4/21/201515.3115.4215.2015.25757,219
4/20/201515.3115.3815.2215.25770,402
4/17/201515.3815.4415.2015.30660,036
4/16/201515.4115.5115.2815.41496,242
4/15/201515.6215.6315.4415.45863,583
4/14/201515.7815.8015.6115.61941,696
4/13/201515.8015.8215.6515.721,353,895
4/10/201515.7916.1415.7715.851,675,651
4/9/201515.9115.9215.6415.671,459,578
4/8/201515.9016.0415.8715.961,332,992
4/7/201516.1616.1615.8915.891,146,381
4/6/201516.1016.1816.0016.122,156,566
4/2/201515.9516.1615.8916.101,317,835
4/1/201516.0016.0015.7815.941,427,220
3/31/201515.9816.1415.9116.031,976,169
3/30/201515.6816.0315.6016.001,254,736
3/27/201515.4915.6515.4415.611,279,421
3/26/201515.6215.6915.4415.48893,166
3/25/201515.8215.9515.6215.651,493,263
3/24/201516.1116.1515.9115.931,993,323
3/23/201516.3516.4716.1316.141,395,122
3/20/201516.1016.3516.0016.342,099,070
3/19/201515.9816.1915.9016.011,098,299
3/18/201515.7016.0615.6016.06918,112
3/17/201515.7115.8115.6815.731,015,291
3/16/201515.7515.9615.7115.721,411,230
3/13/201515.7315.7615.6515.70713,509
3/12/201515.6115.8315.5715.731,332,752
3/11/201515.6115.6815.5315.581,670,817
3/10/201515.6015.7315.5515.661,160,579
3/9/201515.5315.6915.4215.631,697,369
3/6/201515.8815.9515.4815.552,097,414
3/5/201515.9516.2315.9516.011,092,376
3/4/201516.0016.1215.9215.951,338,385
3/3/201516.0116.0515.8816.021,126,648
3/2/201515.8816.1115.8316.041,631,673
2/27/201515.7315.9515.5915.831,463,220
2/26/201515.7615.7915.5515.721,311,591
2/25/201515.8416.0115.7615.81852,901
2/24/201516.1916.1915.8015.821,287,662
2/23/201516.1116.2916.0916.221,573,091
2/20/201515.9616.2015.9616.061,482,380
2/19/201516.5016.5215.9416.021,835,424
2/18/201516.5716.6216.2816.502,721,835
2/17/201516.9217.2816.5917.002,219,841
2/13/201517.3017.3417.0617.15898,417
2/12/201517.2117.3517.0817.291,038,065
2/11/201517.2717.3517.1117.15966,525
2/10/201517.2617.3517.0217.22988,509
2/9/201517.3117.4417.2217.27948,670
2/6/201517.8517.8817.3017.351,029,804
2/5/201517.8217.9617.7817.901,076,841
2/4/201517.7617.8417.6417.82877,264
2/3/201517.6217.8117.5317.761,096,617
2/2/201517.7217.7217.2417.631,365,200
1/30/201517.9718.0017.6617.691,306,517
1/29/201517.9918.0917.8018.05858,293
1/28/201518.0318.1717.9117.951,825,219
1/27/201517.9318.1117.9318.05667,411
1/26/201517.3318.0017.3118.002,043,401
1/23/201518.2118.2417.9818.03638,862
1/22/201517.9318.2117.7718.21898,347
1/21/201518.0218.0217.7817.79601,355
1/20/201517.9918.1317.9218.021,531,326
1/16/201517.8018.0917.6418.031,789,327
1/15/201517.6817.8217.5517.80995,520
1/14/201517.4817.7717.3917.651,151,486
1/13/201517.6617.6817.4217.57740,771
1/12/201517.5417.6517.4717.63606,112
1/9/201517.4517.6417.3517.48891,736
1/8/201517.5617.6917.3217.50995,580
1/7/201517.1517.5617.1017.541,243,148
1/6/201516.9917.2016.9517.141,240,884
1/5/201516.8016.9916.7416.92967,496
1/2/201516.7316.9016.7016.85989,046
12/31/201416.9216.9916.6516.691,271,178
12/30/201416.7016.9316.6616.87981,976
12/29/201416.5816.7916.5816.731,192,004
  • Showing 1-100 of 786 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center