Retail Properties of America, Inc. Historical Stock Prices

RPAI 
$14.97
*  
0.47
3.04%
Get RPAI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading RPAI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.40  15.40  14.92  14.97 1,254,310
09/22/2014 15.38 15.4 14.92 14.97 1,254,596
09/19/2014 15.23 15.46 15.16 15.44 4,084,604
09/18/2014 15.31 15.37 15.11 15.12 934,107
09/17/2014 15.42 15.52 15.25 15.27 865,313
09/16/2014 15.27 15.39 15.23 15.34 935,593
09/15/2014 15.3 15.41 15.15 15.18 732,525
09/12/2014 15.65 15.65 15.21 15.32 937,095
09/11/2014 15.72 15.75 15.6 15.68 745,165
09/10/2014 15.91 15.92 15.645 15.71 701,419
09/09/2014 16.03 16.075 15.94 15.98 732,346
09/08/2014 15.99 16.15 15.99 16.02 829,437
09/05/2014 15.91 16.05 15.89 15.99 690,867
09/04/2014 15.91 16.115 15.84 15.88 1,079,821
09/03/2014 15.92 15.97 15.85 15.88 1,061,988
09/02/2014 15.86 15.92 15.75 15.9 616,422
08/29/2014 15.83 15.89 15.74 15.82 866,596
08/28/2014 15.72 15.83 15.6201 15.81 1,067,077
08/27/2014 15.72 15.77 15.69 15.74 535,625
08/26/2014 15.71 15.8 15.68 15.72 636,038
08/25/2014 15.72 15.76 15.65 15.74 962,732
08/22/2014 15.8 15.83 15.65 15.68 900,888
08/21/2014 15.73 15.83 15.67 15.76 650,874
08/20/2014 15.6 15.71 15.49 15.7 799,920
08/19/2014 15.54 15.64 15.4413 15.57 814,487
08/18/2014 15.46 15.58 15.43 15.57 1,080,411
08/15/2014 15.43 15.5 15.33 15.47 1,335,285
08/14/2014 15.24 15.42 15.22 15.42 1,002,040
08/13/2014 15.02 15.26 15.02 15.25 651,154
08/12/2014 15.02 15.09 14.99 15.02 738,855
08/11/2014 14.98 15.0965 14.93 15.07 709,073
08/08/2014 14.92 14.98 14.75 14.96 808,870
08/07/2014 14.85 15.01 14.7401 14.9 985,661
08/06/2014 14.76 14.95 14.675 14.89 739,971
08/05/2014 14.98 14.98 13.48 14.8 1,255,872
08/04/2014 14.86 15.02 14.79 15 736,613
08/01/2014 15.01 15.12 14.88 14.9 1,225,913
07/31/2014 15.19 15.26 14.97 15.05 1,303,112
07/30/2014 15.25 15.41 15.25 15.3 1,976,182
07/29/2014 15.47 15.47 15.28 15.29 518,678
07/28/2014 15.29 15.47 15.27 15.44 835,497
07/25/2014 15.5 15.51 15.22 15.25 1,174,217
07/24/2014 15.56 15.65 15.42 15.53 1,503,029
07/23/2014 15.64 15.66 15.54 15.6 787,628
07/22/2014 15.64 15.74 15.57 15.61 884,048
07/21/2014 15.72 15.74 15.61 15.64 687,034
07/18/2014 15.63 15.8 15.61 15.79 1,026,256
07/17/2014 15.59 15.7 15.545 15.64 1,049,945
07/16/2014 15.6 15.625 15.46 15.57 819,376
07/15/2014 15.62 15.68 15.53 15.57 622,922
07/14/2014 15.69 15.73 15.5957 15.63 777,637
07/11/2014 15.7 15.85 15.65 15.72 1,720,639
07/10/2014 15.51 15.745 15.46 15.71 1,646,391
07/09/2014 15.48 15.61 15.34 15.59 1,239,781
07/08/2014 15.37 15.545 15.36 15.52 1,113,613
07/07/2014 15.26 15.53 15.23 15.41 1,314,866
07/03/2014 15.34 15.36 15.17 15.31 646,467
07/02/2014 15.38 15.41 15.23 15.4 832,372
07/01/2014 15.36 15.4 15.27 15.39 1,108,396
06/30/2014 15.23 15.4 15.17 15.38 1,276,184
06/27/2014 15.14 15.305 15.11 15.23 5,789,822
06/26/2014 15.23 15.29 15.11 15.2 1,047,803
06/25/2014 15.19 15.33 15.11 15.22 1,382,598
06/24/2014 15.43 15.43 15.29 15.42 1,404,406
06/23/2014 15.58 15.65 15.4 15.43 1,702,795
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?