Retail Properties of America, Inc. Historical Stock Prices

RPAI 
$15.35
*  
0.16
1.05%
Get RPAI Alerts
*Delayed - data as of May 4, 2015 13:02 ET  -  Find a broker to begin trading RPAI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RPAI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:02  15.25  15.43  15.23  15.35 414,519
05/01/2015 15.16 15.335 15.11 15.19 917,787
04/30/2015 15.22 15.24 15.01 15.11 1,122,642
04/29/2015 15.46 15.55 15.24 15.3 989,640
04/28/2015 15.56 15.69 15.44 15.62 807,477
04/27/2015 15.54 15.68 15.54 15.6 1,060,666
04/24/2015 15.51 15.62 15.43 15.54 986,464
04/23/2015 15.48 15.54 15.37 15.5 1,138,153
04/22/2015 15.2 15.52 15.2 15.52 983,230
04/21/2015 15.31 15.42 15.2 15.25 757,219
04/20/2015 15.31 15.38 15.22 15.25 770,402
04/17/2015 15.38 15.44 15.2 15.3 660,036
04/16/2015 15.41 15.51 15.28 15.41 496,242
04/15/2015 15.62 15.63 15.44 15.45 863,583
04/14/2015 15.78 15.8 15.61 15.61 941,696
04/13/2015 15.8 15.82 15.65 15.72 1,353,895
04/10/2015 15.79 16.14 15.77 15.85 1,675,651
04/09/2015 15.91 15.92 15.64 15.67 1,459,578
04/08/2015 15.9 16.04 15.87 15.96 1,332,992
04/07/2015 16.16 16.16 15.89 15.89 1,146,381
04/06/2015 16.1 16.18 16 16.12 2,156,566
04/02/2015 15.95 16.16 15.89 16.1 1,317,835
04/01/2015 16 16 15.78 15.94 1,427,220
03/31/2015 15.98 16.14 15.91 16.03 1,976,169
03/30/2015 15.68 16.03 15.6 16 1,254,736
03/27/2015 15.49 15.65 15.44 15.61 1,279,421
03/26/2015 15.62 15.69 15.44 15.48 893,166
03/25/2015 15.82 15.95 15.6221 15.65 1,493,263
03/24/2015 16.11 16.15 15.91 15.93 1,982,970
03/23/2015 16.35 16.47 16.13 16.14 1,395,122
03/20/2015 16.1 16.345 16 16.34 2,099,070
03/19/2015 15.98 16.185 15.9 16.01 1,088,013
03/18/2015 15.7 16.06 15.6 16.06 918,112
03/17/2015 15.71 15.81 15.68 15.73 1,015,291
03/16/2015 15.75 15.96 15.71 15.72 1,411,230
03/13/2015 15.73 15.76 15.65 15.7 713,509
03/12/2015 15.61 15.83 15.57 15.73 1,332,752
03/11/2015 15.61 15.68 15.53 15.58 1,670,817
03/10/2015 15.6 15.73 15.55 15.66 1,160,579
03/09/2015 15.53 15.685 15.4154 15.63 1,697,369
03/06/2015 15.88 15.95 15.48 15.55 2,097,414
03/05/2015 15.95 16.23 15.95 16.01 1,092,376
03/04/2015 16 16.12 15.92 15.95 1,338,385
03/03/2015 16.01 16.05 15.875 16.02 1,126,648
03/02/2015 15.88 16.11 15.83 16.04 1,631,673
02/27/2015 15.73 15.95 15.59 15.83 1,463,220
02/26/2015 15.76 15.79 15.55 15.72 1,311,591
02/25/2015 15.84 16.01 15.76 15.81 852,901
02/24/2015 16.19 16.19 15.8 15.82 1,287,662
02/23/2015 16.11 16.29 16.0925 16.22 1,573,091
02/20/2015 15.96 16.2 15.96 16.06 1,482,380
02/19/2015 16.5 16.52 15.94 16.02 1,835,424
02/18/2015 16.57 16.62 16.28 16.5 2,721,835
02/17/2015 16.92 17.28 16.59 17 2,219,641
02/13/2015 17.3 17.335 17.06 17.15 898,417
02/12/2015 17.21 17.35 17.08 17.29 1,038,065
02/11/2015 17.27 17.35 17.11 17.15 966,525
02/10/2015 17.26 17.35 17.02 17.22 988,509
02/09/2015 17.31 17.44 17.22 17.27 948,670
02/06/2015 17.85 17.88 17.3 17.35 1,029,804
02/05/2015 17.82 17.96 17.7801 17.9 1,076,841
02/04/2015 17.76 17.84 17.64 17.82 877,264
02/03/2015 17.62 17.81 17.53 17.76 1,096,617
02/02/2015 17.72 17.72 17.24 17.63 1,365,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?