Retail Properties of America, Inc. Historical Stock Prices

RPAI 
$14.01
*  
0.05
0.36%
Get RPAI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading RPAI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    RPAI Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  13.96  14.07  13.84  14.01 731,972
08/28/2015 14.05 14.07 13.84 14.01 736,168
08/27/2015 13.88 14.16 13.75 14.06 1,611,371
08/26/2015 13.68 13.855 13.465 13.8 912,419
08/25/2015 14.04 14.11 13.38 13.46 1,381,481
08/24/2015 13.23 14.2 13.23 13.75 1,629,615
08/21/2015 14.9 14.94 14.63 14.63 1,080,571
08/20/2015 15.2 15.2 14.97 15 813,580
08/19/2015 15.25 15.34 15.14 15.22 567,485
08/18/2015 15.26 15.39 15.18 15.31 932,135
08/17/2015 15.19 15.29 15.09 15.28 646,871
08/14/2015 15.09 15.21 15.04 15.2 550,905
08/13/2015 15.09 15.2 14.92 15.14 550,853
08/12/2015 15.02 15.14 14.92 15.11 731,588
08/11/2015 14.93 15.22 14.87 15.09 752,391
08/10/2015 15.07 15.08 14.82 14.93 699,025
08/07/2015 14.86 15.035 14.71 15.02 867,420
08/06/2015 14.73 14.9 14.55 14.9 1,174,831
08/05/2015 14.8 14.82 14.59 14.75 1,520,303
08/04/2015 14.63 14.82 14.51 14.58 528,540
08/03/2015 14.57 14.71 14.54 14.67 495,509
07/31/2015 14.58 14.73 14.53 14.56 621,782
07/30/2015 14.61 14.61 14.4 14.47 501,099
07/29/2015 14.29 14.69 14.2801 14.64 847,327
07/28/2015 14.34 14.42 14.27 14.33 520,717
07/27/2015 14.37 14.5 14.29 14.35 560,524
07/24/2015 14.33 14.43 14.29 14.37 573,249
07/23/2015 14.54 14.569 14.23 14.37 833,309
07/22/2015 14.51 14.63 14.51 14.53 476,968
07/21/2015 14.57 14.67 14.485 14.5 437,569
07/20/2015 14.53 14.68 14.515 14.59 440,798
07/17/2015 14.67 14.71 14.5 14.57 510,909
07/16/2015 14.65 14.8 14.61 14.68 862,783
07/15/2015 14.69 14.73 14.52 14.59 916,995
07/14/2015 14.85 14.895 14.71 14.76 534,341
07/13/2015 14.75 14.97 14.72 14.83 1,338,134
07/10/2015 14.58 14.85 14.58 14.72 819,714
07/09/2015 14.8 14.94 14.55 14.57 727,260
07/08/2015 14.74 14.89 14.7 14.79 589,514
07/07/2015 14.69 14.91 14.69 14.82 1,222,131
07/06/2015 14.31 14.66 14.31 14.64 1,346,961
07/02/2015 14.41 14.52 14.36 14.38 1,005,317
07/01/2015 13.91 14.32 13.86 14.32 2,009,755
06/30/2015 14.1 14.16 13.93 13.93 1,372,400
06/29/2015 14.21 14.37 14.02 14.04 1,450,874
06/26/2015 14.24 14.33 14.15 14.22 1,902,330
06/25/2015 14.14 14.305 13.83 14.26 2,614,590
06/24/2015 14.38 14.41 14.17 14.18 719,421
06/23/2015 14.71 14.75 14.47 14.5 1,088,810
06/22/2015 14.93 14.96 14.75 14.8 1,417,574
06/19/2015 15.06 15.06 14.88 14.9 1,994,562
06/18/2015 14.82 15.115 14.82 15.05 1,353,933
06/17/2015 14.71 14.84 14.59 14.84 1,118,585
06/16/2015 14.41 14.69 14.34 14.68 2,468,520
06/15/2015 14.41 14.47 14.325 14.38 1,218,601
06/12/2015 14.44 14.55 14.32 14.39 883,535
06/11/2015 14.57 14.625 14.48 14.52 1,121,495
06/10/2015 14.55 14.66 14.44 14.51 878,402
06/09/2015 14.69 14.73 14.5 14.52 1,355,437
06/08/2015 14.86 14.86 14.71 14.72 760,757
06/05/2015 14.82 14.99 14.17 14.84 1,512,635
06/04/2015 14.96 15.03 14.89 14.98 850,790
06/03/2015 15.16 15.24 14.94 14.99 815,853
06/02/2015 15.16 15.26 15.015 15.2 1,314,298
06/01/2015 15.02 15.28 14.97 15.16 1,086,387
05/29/2015 15.26 15.34 14.98 15 1,924,631
05/28/2015 15.35 15.39 15.23 15.27 715,262
*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?