$17.81 -0.22 (%) Retail Properties of America Inc - NYSE

Jan. 26, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
1/23/201518.2118.2417.9818.03638,862
1/22/201517.9318.2117.7718.21898,347
1/21/201518.0218.0217.7817.79601,355
1/20/201517.9918.1317.9218.021,531,326
1/16/201517.8018.0917.6418.031,789,327
1/15/201517.6817.8217.5517.80995,520
1/14/201517.4817.7717.3917.651,151,486
1/13/201517.6617.6817.4217.57740,771
1/12/201517.5417.6517.4717.63606,112
1/9/201517.4517.6417.3517.48891,736
1/8/201517.5617.6917.3217.50995,580
1/7/201517.1517.5617.1017.541,243,148
1/6/201516.9917.2016.9517.141,240,884
1/5/201516.8016.9916.7416.92967,496
1/2/201516.7316.9016.7016.85989,046
12/31/201416.9216.9916.6516.691,271,178
12/30/201416.7016.9316.6616.87981,976
12/29/201416.5816.7916.5816.731,192,004
12/26/201416.5116.6716.5116.59717,707
12/24/201416.4116.5616.3316.52611,489
12/23/201416.6116.7216.4116.44947,110
12/22/201416.5416.7716.4816.771,082,450
12/19/201416.6016.6516.3716.492,020,992
12/18/201416.3516.6116.3416.611,676,415
12/17/201416.2516.5916.2216.571,502,781
12/16/201416.2216.4716.0716.252,792,751
12/15/201416.2816.3116.0716.181,304,274
12/12/201416.2816.4116.1916.191,178,321
12/11/201416.4316.4616.2916.331,088,363
12/10/201416.4916.5416.2216.311,151,160
12/9/201416.2216.5416.2216.462,012,469
12/8/201416.3116.5516.3016.322,669,457
12/5/201416.3516.4116.2216.271,952,298
12/4/201416.2916.5216.2316.421,354,437
12/3/201416.2216.3616.1716.351,421,755
12/2/201416.0016.3215.9216.251,551,531
12/1/201415.9716.2815.9716.051,393,051
11/28/201416.1216.2816.0416.07471,829
11/26/201415.9316.1215.9016.08905,181
11/25/201415.7915.9615.7515.961,390,890
11/24/201415.6915.9015.6715.791,519,417
11/21/201415.7415.7615.6415.691,020,511
11/20/201415.4515.6615.4515.64715,786
11/19/201415.6315.7015.5115.51614,037
11/18/201415.6315.7715.5315.62958,082
11/17/201415.4515.6215.4415.57702,150
11/14/201415.6115.6415.4015.48704,749
11/13/201415.6315.7515.5715.59679,320
11/12/201415.6915.7515.5515.63815,404
11/11/201415.7415.8515.6415.731,401,719
11/10/201415.5215.7515.4515.72685,806
11/7/201415.5715.6815.4815.531,051,058
11/6/201415.7815.8815.5615.611,015,142
11/5/201415.8815.9015.7115.83920,064
11/4/201415.8215.8815.7115.871,124,428
11/3/201415.7215.8815.6915.791,427,053
10/31/201415.5215.7015.4415.69992,637
10/30/201415.3615.4815.2915.481,124,534
10/29/201415.3415.5215.2815.431,067,630
10/28/201415.6015.7515.3015.402,220,231
10/27/201415.5615.7215.5515.681,063,844
10/24/201415.5015.6415.4715.57862,228
10/23/201415.5315.6015.4015.551,734,252
10/22/201415.4715.5715.3715.42824,769
10/21/201415.3215.4815.2515.48885,819
10/20/201415.0615.2914.9815.251,110,331
10/17/201415.2515.2514.9815.041,175,817
10/16/201414.9015.1814.8615.131,210,096
10/15/201415.0315.2514.9215.021,012,291
10/14/201414.9715.2614.9715.121,065,180
10/13/201414.9615.1314.8714.95648,115
10/10/201414.9115.1314.8614.92702,709
10/9/201414.8715.1614.8414.941,117,151
10/8/201414.6414.9514.6114.951,057,928
10/7/201414.7014.8014.6114.66791,992
10/6/201414.6114.8214.5814.72824,195
10/3/201414.5914.6414.4914.61805,109
10/2/201414.6414.7014.4314.50798,876
10/1/201414.6214.7814.5214.691,308,546
9/30/201414.6114.7214.5114.631,107,134
9/29/201414.5914.6414.4514.64928,470
9/26/201414.4214.6614.3414.651,012,355
9/25/201414.6014.6014.3914.43697,082
9/24/201414.6014.6814.4714.571,298,784
9/23/201414.9515.0314.7814.791,581,213
9/22/201415.3815.4014.9214.971,254,596
9/19/201415.2315.4615.1615.444,084,604
9/18/201415.3115.3715.1115.12934,107
9/17/201415.4215.5215.2515.27865,313
9/16/201415.2715.3915.2315.34935,593
9/15/201415.3015.4115.1515.18732,525
9/12/201415.6515.6515.2115.32937,095
9/11/201415.7215.7515.6015.68745,165
9/10/201415.9115.9215.6515.71701,419
9/9/201416.0316.0815.9415.98732,346
9/8/201415.9916.1515.9916.02829,437
9/5/201415.9116.0515.8915.99690,867
9/4/201415.9116.1215.8415.881,079,821
9/3/201415.9215.9715.8515.881,061,988
9/2/201415.8615.9215.7515.90653,168
  • Showing 1-100 of 704 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center