$13.65 -0.36 (%) Retail Properties of America Inc - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
8/28/201514.0514.0713.8414.01736,168
8/27/201513.8814.1613.7514.061,611,371
8/26/201513.6813.8613.4713.80912,419
8/25/201514.0414.1113.3813.461,381,481
8/24/201513.2313.8213.2313.751,629,615
8/21/201514.9014.9414.6314.631,080,571
8/20/201515.2015.2014.9715.00813,580
8/19/201515.2515.3415.1415.22567,485
8/18/201515.2615.3915.1815.31932,135
8/17/201515.1915.2915.0915.28646,871
8/14/201515.0915.2115.0415.20550,905
8/13/201515.0915.2014.9215.14550,853
8/12/201515.0215.1414.9215.11731,588
8/11/201514.9315.2214.8715.09752,391
8/10/201515.0715.0814.8214.93699,025
8/7/201514.8615.0414.7115.02867,420
8/6/201514.7314.9014.5514.901,174,831
8/5/201514.8014.8214.5914.751,520,303
8/4/201514.6314.8214.5114.58528,640
8/3/201514.5714.7114.5414.67495,509
7/31/201514.5814.7314.5314.56621,782
7/30/201514.6114.6114.4014.47501,099
7/29/201514.2914.6914.2814.64847,327
7/28/201514.3414.4214.2714.33520,717
7/27/201514.3714.5014.2914.35560,524
7/24/201514.3314.4314.2914.37573,249
7/23/201514.5414.5714.2314.37833,309
7/22/201514.5114.6314.5114.53476,968
7/21/201514.5714.6714.4914.50437,569
7/20/201514.5314.6814.5214.59440,798
7/17/201514.6714.7114.5014.57510,909
7/16/201514.6514.8014.6114.68862,783
7/15/201514.6914.7314.5214.59916,995
7/14/201514.8514.9014.7114.76534,341
7/13/201514.7514.9714.7214.831,338,134
7/10/201514.5814.8514.5814.72819,714
7/9/201514.8014.9414.5514.57727,260
7/8/201514.7414.8914.7014.79589,514
7/7/201514.6914.9114.6914.821,222,131
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
  • Showing 1-100 of 855 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!