$15.47 -0.08 (%) Retail Properties of America Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
12/9/201615.5515.6615.4415.471,839,258
12/8/201615.2315.5915.2215.552,296,575
12/7/201615.1715.4315.1715.306,070,390
12/6/201615.2415.3315.0815.112,436,551
12/5/201615.2315.2915.0415.161,986,368
12/2/201615.1115.3815.1115.181,183,447
12/1/201615.1515.2514.9615.031,152,904
11/30/201615.3515.4615.1415.261,525,220
11/29/201615.3615.5515.3615.491,149,119
11/28/201615.3515.4915.2515.34876,986
11/25/201615.1915.4115.1915.30492,167
11/23/201615.1115.2115.0315.18711,434
11/22/201615.1115.3315.1115.241,624,316
11/21/201615.1515.2715.0115.071,460,707
11/18/201615.0615.1815.0015.09980,510
11/17/201615.2115.2715.0115.031,245,237
11/16/201615.0415.2015.0215.191,052,682
11/15/201615.2815.4515.0115.111,896,016
11/14/201614.9615.2314.9415.162,278,925
11/11/201614.9415.2314.9315.031,822,867
11/10/201614.9615.1514.5914.961,910,099
11/9/201614.6415.0714.4215.022,089,334
11/8/201614.9815.0514.8314.991,200,573
11/7/201614.9615.0414.8914.971,396,085
11/4/201614.7814.8514.7214.731,682,329
11/3/201614.8814.9514.6914.731,154,058
11/2/201615.3415.5014.8714.881,448,843
11/1/201615.5415.5415.0715.081,369,687
10/31/201615.4015.6015.2915.571,208,223
10/28/201615.2215.3715.2115.321,435,894
10/27/201615.5015.5015.1815.221,653,300
10/26/201615.6315.6915.4215.511,391,184
10/25/201615.8115.8915.6415.732,033,456
10/24/201615.8815.9615.7615.851,433,369
10/21/201615.7315.8115.7115.781,047,927
10/20/201615.8715.9715.7415.811,258,555
10/19/201615.9115.9515.8415.922,139,364
10/18/201616.0716.0715.9315.973,252,796
10/17/201615.9916.1015.8915.901,198,361
10/14/201616.0916.1715.9915.991,232,633
10/13/201615.8216.2015.8216.103,633,852
10/12/201615.9016.0315.8615.931,878,285
10/11/201615.9716.0815.7615.861,012,241
10/10/201615.9816.1515.9516.10740,389
10/7/201616.1116.3315.8515.991,548,410
10/6/201616.0016.1415.8716.021,802,810
10/5/201616.4716.5516.0716.111,758,370
10/4/201616.4416.5216.2416.392,676,370
10/3/201616.9716.9716.4416.462,048,557
9/30/201616.8816.9616.7116.802,374,985
9/29/201616.8416.9216.6816.80935,487
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
  • Showing 1-100 of 1,179 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center