$17.63 +0.17 (%) Retail Properties of America Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 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
7/29/201617.3817.6917.3817.631,307,043
7/28/201617.1317.5317.1217.461,018,561
7/27/201617.2417.2416.9917.14850,264
7/26/201617.4017.4217.2517.25689,886
7/25/201617.3617.4517.3117.37969,226
7/22/201617.2417.4717.2417.381,088,943
7/21/201617.0817.2717.0217.261,539,964
7/20/201617.1817.1917.0317.111,141,013
7/19/201617.1317.2017.0417.20797,578
7/18/201617.1517.2217.1217.14614,940
7/15/201617.1117.2017.0317.161,471,166
7/14/201617.1817.2217.0817.18878,214
7/13/201617.0917.2817.0517.281,354,760
7/12/201617.1017.1816.9917.08944,627
7/11/201617.1117.2016.9717.201,308,768
7/8/201617.0517.1416.9217.101,321,927
7/7/201617.1617.1616.8016.982,474,750
7/6/201617.3317.4317.1617.182,203,563
7/5/201617.1117.3317.1117.311,249,746
7/1/201617.0017.1116.9217.08961,482
6/30/201616.9016.9016.6116.901,770,135
6/29/201616.8617.0016.6816.931,589,252
6/28/201616.4816.7816.3616.731,788,023
6/27/201616.1416.4416.0916.371,110,594
6/24/201615.6616.2715.5716.212,365,237
6/23/201616.0716.0715.8815.90854,775
6/22/201616.0816.1215.9816.02880,603
6/21/201616.1016.2216.0916.12628,206
6/20/201616.1916.3516.0316.091,482,423
6/17/201616.1216.1715.9616.111,284,912
6/16/201616.1516.2016.0416.181,134,717
6/15/201616.1716.2716.1316.16714,280
6/14/201616.2116.2416.0816.16751,087
6/13/201616.2616.3916.1316.201,016,616
6/10/201616.2416.4016.0816.20749,190
6/9/201616.3416.4116.2816.341,047,460
6/8/201616.1816.4216.1516.34655,004
6/7/201616.0716.2816.0516.17633,130
6/6/201616.2716.4216.0316.08753,486
6/3/201616.2416.4816.1816.30768,623
6/2/201615.8916.1315.8916.111,110,403
6/1/201615.8115.9615.7815.95804,319
5/31/201615.7915.8715.6415.851,264,469
5/27/201615.7015.9015.7015.78846,829
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
  • Showing 1-100 of 1,086 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center