Retail Properties of America Inc $14.17

down -0.10


17/4/2014 06:40 PM  |  NYSE : RPAI  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
4/17/201414.2214.2914.0714.171,168,480
4/16/201414.1014.2813.9914.272,228,110
4/15/201413.8514.1413.8514.143,602,090
4/14/201413.9013.9513.8313.891,590,680
4/11/201413.7713.9313.7713.861,424,570
4/10/201413.9413.9913.8213.891,303,730
4/9/201413.9113.9913.8613.98983,373
4/8/201413.8613.9613.8413.941,220,920
4/7/201413.8013.9313.7613.881,423,370
4/4/201413.7713.8513.6813.811,002,590
4/3/201413.6213.7413.6213.731,173,820
4/2/201413.5313.7613.5313.65923,055
4/1/201413.5013.6013.4213.591,362,510
3/31/201413.3313.5413.2613.541,680,500
3/28/201413.2513.4513.2513.32954,352
3/27/201413.2113.2813.1613.271,923,960
3/26/201413.2113.3913.2113.262,151,170
3/25/201413.5913.6813.3713.451,490,780
3/24/201413.8513.9013.5313.591,096,880
3/21/201413.6913.8813.6813.816,525,530
3/20/201413.5513.6513.3513.631,379,030
3/19/201413.9013.9413.6313.641,687,350
3/18/201413.8413.9213.8013.91809,832
3/17/201413.8513.9513.8313.881,073,900
3/14/201413.8413.9113.8013.841,912,640
3/13/201413.8213.9113.7713.841,730,350
3/12/201413.7913.8813.7113.841,602,150
3/11/201413.8013.9113.7713.881,312,440
3/10/201413.7713.9213.7413.861,800,980
3/7/201413.8513.9113.7413.821,849,390
3/6/201413.9013.9713.8013.832,017,780
3/5/201413.9913.9913.7913.921,012,600
3/4/201413.8514.0013.8513.991,109,620
3/3/201413.8813.8913.7413.811,336,960
2/28/201413.7513.9613.7513.946,165,740
2/27/201413.8413.9613.7813.801,234,870
2/26/201413.8213.9213.7813.841,417,080
2/25/201413.7513.9213.7113.871,259,960
2/24/201413.8813.9513.7613.781,464,230
2/21/201413.7613.9013.7113.811,460,700
2/20/201413.6213.7513.6013.711,379,560
2/19/201413.6313.8413.4713.642,129,110
2/18/201413.5213.7013.5113.691,551,560
2/14/201413.3413.6313.3413.571,314,020
2/13/201413.2213.4713.2213.363,099,140
2/12/201413.4513.4613.1713.271,821,060
2/11/201413.4013.5213.4013.451,414,180
2/10/201413.3113.4513.2513.411,878,730
2/7/201413.2113.3413.1313.271,836,440
2/6/201412.9313.2312.9113.201,605,850
2/5/201413.0213.1112.9412.981,405,340
2/4/201413.0013.1412.9913.061,185,200
2/3/201413.2213.2212.8713.011,981,040
1/31/201413.1413.2513.0013.191,422,740
1/30/201412.8013.0912.8013.011,355,690
1/29/201412.7712.8412.7012.76927,478
1/28/201412.7312.9512.7112.851,180,470
1/27/201412.7912.9112.6812.781,617,340
1/24/201412.7612.9112.7512.831,426,410
1/23/201412.6212.9012.5912.901,643,520
1/22/201412.4412.7012.4312.701,160,630
1/21/201412.4212.5412.4112.471,463,480
1/17/201412.3412.4612.2312.451,344,550
1/16/201412.2512.3912.0712.301,480,860
1/15/201412.2812.5412.2012.531,275,600
1/14/201412.3212.4212.3112.381,307,510
1/13/201412.4412.5412.3212.361,187,950
1/10/201412.5112.6212.4012.511,123,360
1/9/201412.5012.5512.4112.49893,487
1/8/201412.5512.6012.4412.501,589,210
1/7/201412.7512.8612.6312.701,148,240
1/6/201412.6812.9312.6612.801,700,160
1/3/201412.5612.7512.5512.69887,517
1/2/201412.6512.6712.5212.59846,272
12/31/201312.6912.7212.5912.721,063,330
12/30/201312.5512.7612.5312.761,229,790
12/27/201312.6212.7112.5212.65969,736
12/26/201312.8612.9112.7512.821,212,490
12/24/201312.7812.8812.7212.86356,172
12/23/201312.8813.0012.7912.821,181,780
12/20/201312.7312.9112.7112.913,607,190
12/19/201312.9413.0012.7412.761,839,240
12/18/201312.7613.0712.6913.031,564,680
12/17/201312.7612.9012.7412.771,144,710
12/16/201312.8012.9012.7412.761,012,680
12/13/201312.7612.8812.7412.791,040,530
12/12/201312.7312.8412.6812.811,160,500
12/11/201313.1213.1212.7912.793,459,450
12/10/201312.9013.1812.8813.151,272,820
12/9/201312.7512.9312.7512.921,287,540
12/6/201312.5812.8012.5812.791,508,790
12/5/201312.6212.7112.5512.601,957,640
12/4/201312.7112.9112.6812.711,792,760
12/3/201312.8812.9912.8512.891,153,790
12/2/201313.2813.3112.7512.991,824,520
11/29/201313.2413.3513.1713.33692,636
11/27/201313.0913.3013.0513.241,562,720
11/26/201313.2413.3513.0913.142,881,920
11/25/201313.3513.3913.1913.201,016,060
11/22/201313.3613.4313.2813.35955,349
Trading Center