$14.82 +0.18 (%) Retail Properties of America Inc - NYSE

Jul. 7, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
7/6/201514.3114.6614.3114.641,346,961
7/2/201514.4114.5214.3614.381,005,317
7/1/201513.9114.3213.8614.322,009,755
6/30/201514.1014.1613.9313.931,372,400
6/29/201514.2114.3714.0214.041,450,874
6/26/201514.2414.3314.1514.221,902,330
6/25/201514.1414.3113.8314.262,614,590
6/24/201514.3814.4114.1714.18719,421
6/23/201514.7114.7514.4714.501,088,810
6/22/201514.9314.9614.7514.801,417,574
6/19/201515.0615.0614.8814.901,994,562
6/18/201514.8215.1214.8215.051,353,933
6/17/201514.7114.8414.5914.841,118,585
6/16/201514.4114.6914.3414.682,468,520
6/15/201514.4114.4714.3314.381,218,601
6/12/201514.4414.5514.3214.39883,535
6/11/201514.5714.6314.4814.521,121,495
6/10/201514.5514.6614.4414.51878,402
6/9/201514.6914.7314.5014.521,357,437
6/8/201514.8614.8614.7114.72760,757
6/5/201514.8214.9914.1714.841,512,635
6/4/201514.9615.0314.8914.98850,790
6/3/201515.1615.2414.9414.99815,853
6/2/201515.1615.2615.0215.201,314,298
6/1/201515.0215.2814.9715.161,086,387
5/29/201515.2615.3414.9815.001,924,631
5/28/201515.3515.3915.2315.27715,262
5/27/201515.3515.4015.2415.38635,785
5/26/201515.4315.4515.3115.351,327,801
5/22/201515.3815.5515.3415.43810,998
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
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!