$16.78 -0.17 (%) Retail Properties of America Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
9/28/201616.9116.9716.8216.95565,749
9/27/201617.1517.2216.8116.851,429,564
9/26/201617.1717.3117.1317.141,774,242
9/23/201617.0817.3516.9817.282,388,014
9/22/201616.7417.1416.7317.112,172,698
9/21/201616.5616.7816.3216.771,240,615
9/20/201616.7316.7616.5216.581,147,526
9/19/201616.4916.6316.4316.62880,041
9/16/201616.3816.5316.2916.491,472,021
9/15/201616.3516.5216.3316.411,064,805
9/14/201616.3816.4916.3216.42669,672
9/13/201616.5816.7416.3516.351,136,520
9/12/201616.5416.8216.5416.701,446,131
9/9/201617.0717.1116.5116.631,135,727
9/8/201617.4317.4617.2317.28885,810
9/7/201617.2917.5717.1917.561,717,084
9/6/201617.1517.2717.0717.27914,010
9/2/201617.0717.3717.0517.15644,648
9/1/201616.9917.0816.8916.99758,798
8/31/201616.9117.0116.8017.001,482,460
8/30/201617.0017.0016.7216.88674,399
8/29/201616.8717.0216.8416.95607,508
8/26/201616.9617.0916.7216.821,102,786
8/25/201616.8317.0016.8316.91898,845
8/24/201616.6916.8816.5516.851,986,341
8/23/201616.6216.7116.6116.69882,686
8/22/201616.5616.6316.4916.59549,733
8/19/201616.5416.5816.4316.50710,882
8/18/201616.4616.6216.4516.59841,528
8/17/201616.5416.5916.3216.511,021,286
8/16/201616.7216.7916.4516.481,271,849
8/15/201616.9717.0916.7616.771,324,716
8/12/201616.9917.2516.9616.971,035,823
8/11/201617.4817.4816.8816.962,617,615
8/10/201617.3417.4617.2817.451,297,288
8/9/201617.2117.3317.1117.30900,452
8/8/201617.1017.2617.0217.231,074,940
8/5/201617.3717.3717.0717.101,900,471
8/4/201617.4517.4617.3217.371,103,658
8/3/201617.5917.5917.1317.371,928,105
8/2/201617.7017.7717.5317.591,109,494
8/1/201617.6317.7817.6017.741,009,929
7/29/201617.3817.6917.3817.631,307,043
7/28/201617.1317.5317.1217.461,018,561
7/27/201617.2417.2416.9917.14850,264
7/26/201617.4017.4217.2517.25689,886
7/25/201617.3617.4517.3117.37969,226
7/22/201617.2417.4717.2417.381,088,943
7/21/201617.0817.2717.0217.261,539,964
7/20/201617.1817.1917.0317.111,141,013
7/19/201617.1317.2017.0417.20797,578
7/18/201617.1517.2217.1217.14614,940
7/15/201617.1117.2017.0317.161,471,166
7/14/201617.1817.2217.0817.18878,214
7/13/201617.0917.2817.0517.281,354,760
7/12/201617.1017.1816.9917.08944,627
7/11/201617.1117.2016.9717.201,308,768
7/8/201617.0517.1416.9217.101,321,927
7/7/201617.1617.1616.8016.982,474,750
7/6/201617.3317.4317.1617.182,203,563
7/5/201617.1117.3317.1117.311,249,746
7/1/201617.0017.1116.9217.08961,482
6/30/201616.9016.9016.6116.901,770,135
6/29/201616.8617.0016.6816.931,589,252
6/28/201616.4816.7816.3616.731,788,023
6/27/201616.1416.4416.0916.371,110,594
6/24/201615.6616.2715.5716.212,365,237
6/23/201616.0716.0715.8815.90854,775
6/22/201616.0816.1215.9816.02880,603
6/21/201616.1016.2216.0916.12628,206
6/20/201616.1916.3516.0316.091,482,423
6/17/201616.1216.1715.9616.111,284,912
6/16/201616.1516.2016.0416.181,134,717
6/15/201616.1716.2716.1316.16714,280
6/14/201616.2116.2416.0816.16751,087
6/13/201616.2616.3916.1316.201,016,616
6/10/201616.2416.4016.0816.20749,190
6/9/201616.3416.4116.2816.341,047,460
6/8/201616.1816.4216.1516.34655,004
6/7/201616.0716.2816.0516.17633,130
6/6/201616.2716.4216.0316.08753,486
6/3/201616.2416.4816.1816.30768,623
6/2/201615.8916.1315.8916.111,110,403
6/1/201615.8115.9615.7815.95804,319
5/31/201615.7915.8715.6415.851,264,469
5/27/201615.7015.9015.7015.78846,829
5/26/201615.6515.8315.5715.701,323,265
5/25/201615.8515.8515.6315.69957,222
5/24/201615.8016.0415.7915.851,380,047
5/23/201615.8315.8715.6315.75892,378
5/20/201615.7315.8815.7315.84761,911
5/19/201615.6515.7215.5515.68879,200
5/18/201615.9915.9915.6215.80890,753
5/17/201616.4616.4915.9716.04956,877
5/16/201616.4116.6316.3816.50818,972
5/13/201616.5816.5816.3316.48939,026
5/12/201616.6616.7116.4316.651,075,116
5/11/201616.7616.8016.4816.641,341,691
5/10/201617.0017.0016.7416.83927,549
5/9/201616.8517.0016.8517.00944,147
  • Showing 1-100 of 1,128 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center