$16.07 -0.01 (%) Retail Properties of America Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
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
8/29/201415.8315.8915.7415.82866,596
8/28/201415.7215.8315.6215.811,067,077
8/27/201415.7215.7715.6915.74535,625
8/26/201415.7115.8015.6815.72636,038
8/25/201415.7215.7615.6515.74962,732
8/22/201415.8015.8315.6515.68900,888
8/21/201415.7315.8315.6715.76650,874
8/20/201415.6015.7115.4915.70799,920
8/19/201415.5415.6415.4415.57828,866
8/18/201415.4615.5815.4315.571,080,411
8/15/201415.4315.5015.3315.471,335,285
8/14/201415.2415.4215.2215.421,002,040
8/13/201415.0215.2615.0215.25675,777
8/12/201415.0215.0914.9915.02738,855
8/11/201414.9815.1014.9315.07709,073
8/8/201414.9214.9814.7514.96808,870
8/7/201414.8515.0114.7414.90985,661
8/6/201414.7614.9514.6814.89739,971
8/5/201414.9814.9813.4814.801,255,872
8/4/201414.8615.0214.7915.00736,613
8/1/201415.0115.1214.8814.901,225,913
7/31/201415.1915.2614.9715.051,303,112
7/30/201415.2515.4115.2515.301,976,182
7/29/201415.4715.4715.2815.29518,678
7/28/201415.2915.4715.2715.44837,377
7/25/201415.5015.5115.2215.251,174,217
7/24/201415.5615.6515.4215.531,503,029
7/23/201415.6415.6615.5415.60787,628
7/22/201415.6415.7415.5715.61884,048
7/21/201415.7215.7415.6115.64687,034
7/18/201415.6315.8015.6115.791,026,256
7/17/201415.5915.7015.5515.641,049,945
7/16/201415.6015.6315.4615.57819,376
7/15/201415.6215.6815.5315.57622,922
7/14/201415.6915.7315.6015.63777,637
7/11/201415.7015.8515.6515.721,720,639
7/10/201415.5115.7515.4615.711,646,391
7/9/201415.4815.6115.3415.591,239,781
  • Showing 1-100 of 666 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center