Retail Properties of America Inc $15.86

up +0.05


29/8/2014 03:34 PM  |  NYSE : RPAI  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RPAI historical data

Date Open High Low Close Volume
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
7/8/201415.3715.5515.3615.521,113,613
7/7/201415.2615.5315.2315.411,314,866
7/3/201415.3415.3615.1715.31646,467
7/2/201415.3815.4115.2315.40832,372
7/1/201415.3615.4015.2715.391,108,396
6/30/201415.2315.4015.1715.381,276,184
6/27/201415.1415.3115.1115.235,789,822
6/26/201415.2315.2915.1115.201,047,803
6/25/201415.1915.3315.1115.221,382,598
6/24/201415.4315.4315.2915.421,404,406
6/23/201415.5815.6515.4015.431,702,795
6/20/201415.4615.6315.4015.611,437,406
6/19/201415.4415.4615.3515.46958,156
6/18/201415.2515.5015.2315.381,606,658
6/17/201415.1615.4015.1015.322,209,439
6/16/201415.1215.3315.1015.161,214,518
6/13/201415.1615.1614.9515.121,477,239
6/12/201415.0415.1914.9615.161,381,953
6/11/201414.9915.1014.9415.081,316,618
6/10/201415.1515.2014.9514.991,012,532
6/9/201415.4015.5015.1715.18978,344
6/6/201415.6315.6315.3415.411,143,804
6/5/201415.3815.6315.3215.571,794,354
6/4/201415.3015.4715.2315.43906,643
6/3/201415.0715.3215.0715.321,158,683
6/2/201415.0115.2514.9815.251,485,119
5/30/201414.9215.0814.8415.041,635,211
5/29/201414.9115.0114.8214.99840,679
5/28/201414.9214.9614.7914.90801,868
5/27/201414.8514.9914.7814.95908,122
5/23/201414.7214.8214.6114.82723,453
5/22/201414.8014.8514.6814.71800,201
5/21/201414.7914.8414.6814.791,084,309
5/20/201414.6614.8114.6514.801,635,227
5/19/201414.7614.8214.6414.71752,731
5/16/201414.6714.7714.6014.77847,607
5/15/201414.7314.7914.5914.68911,635
5/14/201414.7014.8714.6514.81844,066
5/13/201414.7914.8714.6814.73797,863
5/12/201414.7814.8714.7114.75782,321
5/9/201414.8214.8814.6514.76811,099
5/8/201414.7814.9414.7614.861,186,084
5/7/201414.4714.8214.4614.811,425,552
5/6/201414.5014.6014.3014.471,428,979
5/5/201414.3014.3714.2114.34805,561
5/2/201414.2814.4614.2614.33964,996
5/1/201414.3214.3414.1214.33639,649
4/30/201414.2014.3314.1714.32845,129
4/29/201414.3214.3714.1114.23925,210
4/28/201414.1814.3214.1214.30816,857
4/25/201414.1014.2214.0914.19962,257
4/24/201414.1914.1914.0814.19776,623
4/23/201414.2314.2314.0214.121,306,907
4/22/201414.1814.2514.0814.21860,912
4/21/201414.1014.2214.0614.21750,089
4/17/201414.2214.2914.0714.171,168,477
4/16/201414.1014.2813.9914.272,228,108
4/15/201413.8514.1413.8514.143,602,092
4/14/201413.9013.9513.8313.891,590,680
4/11/201413.7713.9313.7713.861,424,573
4/10/201413.9413.9913.8213.891,303,730
4/9/201413.9113.9913.8613.98983,373
4/8/201413.8613.9613.8413.941,220,920
Trading Center