$14.66 +0.09 (%) Retail Properties of America Inc - NYSE

Feb. 12, 2016 | 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
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
2/2/201615.8715.8715.6315.711,421,895
2/1/201615.4515.9915.3215.891,899,250
1/29/201615.1915.5314.9715.511,707,381
1/28/201615.0215.2614.9715.091,268,785
1/27/201615.2115.2314.8914.95894,346
1/26/201615.0115.2614.9615.251,634,418
1/25/201615.0215.2314.9214.92974,433
1/22/201614.6715.0914.6215.031,679,937
1/21/201614.7314.8314.4814.502,186,236
1/20/201614.7714.8314.3214.601,135,771
1/19/201614.7815.0014.6014.871,855,749
1/15/201614.5414.5914.3614.401,921,108
1/14/201614.6814.7614.5714.581,412,376
1/13/201614.6914.8214.6314.652,531,703
1/12/201614.8014.8014.5114.681,818,229
1/11/201614.6914.7814.5714.741,199,635
1/8/201614.9615.0314.6314.65871,272
1/7/201615.1015.1914.9114.911,389,822
1/6/201615.0315.3215.0315.311,502,975
1/5/201614.7415.1614.6615.151,487,832
1/4/201614.7414.7514.5614.641,056,230
12/31/201514.8914.8914.7114.77755,496
12/30/201514.9214.9914.8514.89414,543
12/29/201514.8214.9714.8014.94680,718
12/28/201514.7714.7914.5614.77792,224
12/24/201514.8514.8914.7414.78251,904
12/23/201514.6714.8414.5614.84669,303
12/22/201514.3914.7314.3914.632,616,811
12/21/201514.4414.5214.2614.42825,508
12/18/201514.6314.6914.5114.572,040,180
12/17/201514.7314.7814.5014.663,540,226
12/16/201514.5814.7714.5014.73945,768
12/15/201514.4314.6114.2114.511,641,646
12/14/201514.4114.5014.2314.411,131,376
12/11/201514.4214.6114.4014.50654,233
12/10/201514.7114.8514.4814.51773,273
12/9/201514.6914.8414.5814.69714,656
12/8/201514.7514.8914.6814.76584,621
12/7/201514.9014.9614.7214.82546,768
12/4/201514.8215.0314.7514.931,608,331
12/3/201515.2115.2614.8214.831,745,186
12/2/201515.5115.6015.2415.261,100,288
12/1/201515.3315.6015.3315.571,159,353
11/30/201515.3815.4815.2015.301,708,335
11/27/201515.2015.4215.2015.38301,846
11/25/201515.2615.3115.0915.18540,920
11/24/201515.1415.2915.0215.261,232,842
11/23/201515.1315.2815.0815.22773,916
11/20/201514.9615.1514.9615.122,085,808
11/19/201514.9515.1114.8814.921,063,538
11/18/201514.7414.9714.7214.94859,246
11/17/201514.7114.8914.5314.75596,217
11/16/201514.5714.7914.4214.78740,828
11/13/201514.7814.8614.5514.58513,672
11/12/201514.9114.9514.7714.79459,719
11/11/201515.0015.0514.8414.94891,839
11/10/201514.5714.9314.5714.931,307,117
11/9/201514.5614.6914.3414.521,244,688
11/6/201514.9615.0114.6414.661,544,889
11/5/201515.1715.2614.9915.181,979,259
11/4/201515.1115.4515.1015.18945,545
11/3/201515.2315.3015.0515.13707,941
11/2/201514.9915.3114.9215.30992,494
10/30/201515.1915.2414.9614.97723,916
10/29/201515.2215.2815.0915.18514,728
10/28/201515.1715.3614.9915.26735,380
10/27/201515.0415.2015.0015.20860,857
10/26/201515.0615.0814.9315.03842,566
10/23/201514.9615.1414.7515.062,227,177
10/22/201514.7414.9914.6814.991,008,264
10/21/201514.7514.8314.6714.721,265,184
10/20/201514.6514.7914.6214.72706,047
10/19/201514.5114.7414.4714.74994,844
10/16/201514.4814.6314.4814.561,710,412
10/15/201514.4914.5014.3514.48678,578
10/14/201514.4914.5214.3714.471,095,288
10/13/201514.5614.6214.3814.491,074,506
10/12/201514.5414.7214.5314.64489,980
10/9/201514.4614.5514.3914.55949,914
10/8/201514.3214.4914.2714.48576,699
10/7/201514.2014.3314.0914.33799,208
10/6/201514.2814.3113.9714.16867,248
10/5/201514.1114.3214.0814.271,179,440
10/2/201514.1014.1013.7914.06944,429
10/1/201514.0914.1413.9514.14869,996
9/30/201514.0014.1013.8614.091,108,471
9/29/201513.8713.9813.7613.881,634,549
9/28/201513.9113.9313.6813.83988,897
9/25/201514.0114.1413.8814.00597,106
9/24/201514.0014.0513.7913.981,683,808
9/23/201514.0114.1113.8014.101,004,035
9/22/201514.1014.2714.0614.091,192,191
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center