$15.95 -0.07 (%) Retail Properties of America Inc - NYSE

Mar. 4, 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
3/4/201516.0016.1215.9215.951,338,385
3/3/201516.0116.0515.8816.021,126,648
3/2/201515.8816.1115.8316.041,631,673
2/27/201515.7315.9515.5915.831,463,220
2/26/201515.7615.7915.5515.721,311,591
2/25/201515.8416.0115.7615.81852,901
2/24/201516.1916.1915.8015.821,287,662
2/23/201516.1116.2916.0916.221,573,091
2/20/201515.9616.2015.9616.061,482,380
2/19/201516.5016.5215.9416.021,835,424
2/18/201516.5716.6216.2816.502,721,835
2/17/201516.9217.2816.5917.002,219,841
2/13/201517.3017.3417.0617.15898,417
2/12/201517.2117.3517.0817.291,038,065
2/11/201517.2717.3517.1117.15966,525
2/10/201517.2617.3517.0217.22988,509
2/9/201517.3117.4417.2217.27948,670
2/6/201517.8517.8817.3017.351,029,804
2/5/201517.8217.9617.7817.901,076,841
2/4/201517.7617.8417.6417.82877,264
2/3/201517.6217.8117.5317.761,096,617
2/2/201517.7217.7217.2417.631,365,200
1/30/201517.9718.0017.6617.691,306,517
1/29/201517.9918.0917.8018.05858,293
1/28/201518.0318.1717.9117.951,825,219
1/27/201517.9318.1117.9318.05667,411
1/26/201517.3318.0017.3118.002,043,401
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
  • Showing 1-100 of 731 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center