$16.21 +0.31 (%) Retail Properties of America Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
3/8/201615.2715.3815.0215.04981,761
3/7/201615.3215.4215.1515.251,279,376
3/4/201615.3415.4815.2415.40951,128
3/3/201615.2715.3615.1815.36800,066
3/2/201615.1315.2115.0315.211,090,239
3/1/201614.7015.1514.6515.151,505,757
2/29/201614.6815.0014.6214.691,795,052
2/26/201614.8614.9514.6514.661,408,496
2/25/201614.3014.9414.3014.871,861,866
2/24/201614.1614.2414.0814.161,069,706
2/23/201614.1814.3014.1014.201,175,398
2/22/201614.3214.5414.2514.26884,123
2/19/201614.2214.2914.0214.221,048,965
2/18/201614.4214.4414.1614.262,781,458
2/17/201614.6214.9314.3714.382,168,121
2/16/201614.3914.8214.3914.811,186,457
2/12/201614.5714.7514.5514.661,096,411
2/11/201614.6014.7314.5514.571,115,674
2/10/201614.9915.1314.8614.861,027,982
2/9/201614.8815.0714.8014.901,678,979
2/8/201615.3815.3814.8615.031,320,293
2/5/201615.5815.7615.4715.481,353,825
2/4/201615.9015.9415.6015.621,070,035
2/3/201615.6516.0815.6215.912,307,236
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center