$15.76 +0.06 (%) Retail Properties of America Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:40 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
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
5/6/201616.6716.8316.6016.811,329,888
5/5/201616.6016.7316.4516.72919,740
5/4/201616.3616.6816.3616.601,228,479
5/3/201616.3516.5816.2816.50886,726
5/2/201616.0516.3716.0516.32602,438
4/29/201616.1716.1715.8615.99697,445
4/28/201616.0016.2716.0016.211,246,089
4/27/201616.0916.2015.9416.14746,601
4/26/201616.1316.3216.0516.151,481,235
4/25/201615.7816.1715.7816.141,453,123
4/22/201615.6915.8815.6815.83666,121
4/21/201616.0116.0115.6115.66946,607
4/20/201616.5116.5215.9915.991,488,380
4/19/201616.4016.5816.3416.551,596,284
4/18/201616.3216.4216.2516.411,052,805
4/15/201616.1916.4416.1716.301,799,563
4/14/201616.1316.2116.0716.15962,099
4/13/201616.2916.3016.0216.121,174,752
4/12/201616.1516.3316.1116.291,042,807
4/11/201615.9916.1415.9516.141,141,117
4/8/201615.9316.1015.7915.98942,544
4/7/201615.9015.9715.7815.83666,666
4/6/201615.8716.0215.8715.971,356,665
4/5/201616.0216.1115.8415.92973,244
4/4/201616.0516.2615.9516.121,890,325
4/1/201615.7515.9715.7115.93874,153
3/31/201615.7415.8915.6415.851,309,668
3/30/201615.8015.8715.7015.761,071,053
3/29/201615.3615.7115.2615.701,078,925
3/28/201615.2215.3515.2015.35700,688
3/24/201615.1815.2615.0815.23831,527
3/23/201615.2815.3315.1515.241,038,928
3/22/201615.3915.4715.2415.401,115,914
3/21/201615.7015.8015.4415.47617,497
3/18/201616.0516.0815.7415.761,503,877
3/17/201615.8616.0915.7716.05887,612
3/16/201615.5415.8415.5115.83958,708
3/15/201615.5015.6715.4415.64904,013
3/14/201615.4615.6215.4115.62974,530
3/11/201615.4015.5215.3515.51719,298
3/10/201615.1815.3815.1315.261,175,610
3/9/201615.0615.2015.0215.11763,420
3/8/201615.2715.3815.0215.04981,761
3/7/201615.3215.4215.1515.251,279,376
3/4/201615.3415.4815.2415.40951,128
3/3/201615.2715.3615.1815.36800,066
3/2/201615.1315.2115.0315.211,090,239
3/1/201614.7015.1514.6515.151,505,757
2/29/201614.6815.0014.6214.691,795,052
2/26/201614.8614.9514.6514.661,408,496
2/25/201614.3014.9414.3014.871,861,866
2/24/201614.1614.2414.0814.161,069,706
2/23/201614.1814.3014.1014.201,175,398
2/22/201614.3214.5414.2514.26884,123
2/19/201614.2214.2914.0214.221,048,965
2/18/201614.4214.4414.1614.262,781,458
2/17/201614.6214.9314.3714.382,168,121
2/16/201614.3914.8214.3914.811,186,457
2/12/201614.5714.7514.5514.661,096,411
2/11/201614.6014.7314.5514.571,115,674
2/10/201614.9915.1314.8614.861,027,982
2/9/201614.8815.0714.8014.901,678,979
2/8/201615.3815.3814.8615.031,320,293
2/5/201615.5815.7615.4715.481,353,825
2/4/201615.9015.9415.6015.621,070,035
2/3/201615.6516.0815.6215.912,307,236
2/2/201615.8715.8715.6315.711,421,895
2/1/201615.4515.9915.3215.891,899,250
1/29/201615.1915.5314.9715.511,707,381
1/28/201615.0215.2614.9715.091,268,785
1/27/201615.2115.2314.8914.95894,346
1/26/201615.0115.2614.9615.251,634,418
1/25/201615.0215.2314.9214.92974,433
1/22/201614.6715.0914.6215.031,679,937
1/21/201614.7314.8314.4814.502,186,236
1/20/201614.7714.8314.3214.601,135,771
1/19/201614.7815.0014.6014.871,855,749
1/15/201614.5414.5914.3614.401,921,108
1/14/201614.6814.7614.5714.581,412,376
1/13/201614.6914.8214.6314.652,531,703
1/12/201614.8014.8014.5114.681,818,229
1/11/201614.6914.7814.5714.741,199,635
1/8/201614.9615.0314.6314.65871,272
1/7/201615.1015.1914.9114.911,389,822
1/6/201615.0315.3215.0315.311,502,975
1/5/201614.7415.1614.6615.151,487,832
  • Showing 1-100 of 1,042 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center