Quantcast

Retail Properties of America, Inc. Class A Common Stock Historical Stock Prices

RPAI 
$12.39
*  
0.09
0.73%
Get RPAI Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading RPAI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    RPAI After Hours
 
 
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 14-MAY-2018 TO 14-AUG-2018

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 12.29 12.41 12.28 12.39 952,832
08/14/2018 12.13 12.335 12.12 12.3 950,985
08/13/2018 12.12 12.17 12.09 12.11 1,098,278
08/10/2018 12.28 12.305 12.08 12.11 1,861,317
08/09/2018 12.26 12.35 12.23 12.29 1,521,317
08/08/2018 12.37 12.37 12.21 12.26 1,365,026
08/07/2018 12.48 12.48 12.27 12.32 1,928,686
08/06/2018 12.78 12.83 12.48 12.49 2,017,326
08/03/2018 12.71 12.81 12.66 12.81 1,071,819
08/02/2018 12.56 12.755 12.56 12.68 2,110,088
08/01/2018 12.3 12.6 11.68 12.59 1,598,403
07/31/2018 12.37 12.62 12.28 12.55 2,026,169
07/30/2018 12.15 12.35 12.1 12.31 1,112,447
07/27/2018 12.64 12.64 12.14 12.15 1,249,120
07/26/2018 12.59 12.775 12.57 12.6 1,206,112
07/25/2018 12.53 12.64 12.51 12.56 1,259,445
07/24/2018 12.68 12.71 12.54 12.54 1,187,271
07/23/2018 12.59 12.7 12.5 12.66 1,704,768
07/20/2018 12.7 12.73 12.53 12.57 1,370,250
07/19/2018 12.6 12.83 12.53 12.76 1,897,562
07/18/2018 12.76 12.84 12.49 12.6 1,833,123
07/17/2018 12.83 12.96 12.78 12.79 1,728,262
07/16/2018 12.81 12.85 12.68 12.79 1,376,690
07/13/2018 12.87 12.91 12.76 12.83 1,072,952
07/12/2018 12.76 12.85 12.68 12.83 1,686,055
07/11/2018 12.82 12.88 12.72 12.78 1,172,955
07/10/2018 12.97 13.03 12.81 12.84 1,650,755
07/09/2018 13.07 13.07 12.875 12.96 1,685,215
07/06/2018 13.08 13.16 12.99 13.06 1,138,044
07/05/2018 12.88 13.06 12.76 13.05 1,844,165
07/03/2018 12.67 12.91 12.59 12.87 1,067,533
07/02/2018 12.78 12.875 12.54 12.64 1,429,506
06/29/2018 12.8 12.85 12.71 12.78 1,413,963
06/28/2018 12.77 12.88 12.6 12.83 1,306,628
06/27/2018 12.95 12.97 12.74 12.75 920,792
06/26/2018 12.98 13.02 12.9 12.92 1,413,976
06/25/2018 12.94 13.08 12.87 13.01 2,916,084
06/22/2018 13.02 13.14 12.96 13.11 1,895,863
06/21/2018 12.86 13.02 12.8 13.01 1,291,990
06/20/2018 12.57 12.88 12.55 12.86 1,916,033
06/19/2018 12.64 12.76 12.54 12.55 2,275,435
06/18/2018 12.82 12.93 12.66 12.7 1,419,082
06/15/2018 12.84 13.04 12.765 12.8 2,599,023
06/14/2018 13.01 13.09 12.92 12.99 1,830,916
06/13/2018 13.27 13.295 12.96 13 1,863,628
06/12/2018 12.97 13.405 12.91 13.22 2,818,501
06/11/2018 12.9 13 12.83 12.97 1,856,381
06/08/2018 12.79 12.92 12.7851 12.89 1,790,744
06/07/2018 12.78 12.9 12.7076 12.79 1,969,074
06/06/2018 12.39 12.82 12.3436 12.78 2,760,335
06/05/2018 12.23 12.39 12.23 12.37 1,565,593
06/04/2018 12.05 12.22 12.009 12.21 1,233,715
06/01/2018 12.24 12.29 11.96 12 2,645,945
05/31/2018 12.09 12.28 11.98 12.26 4,937,214
05/30/2018 11.9 12.13 11.78 12.09 1,614,482
05/29/2018 11.72 11.94 11.65 11.93 1,877,593
05/25/2018 11.69 11.8 11.61 11.77 1,562,793
05/24/2018 11.76 11.8 11.61 11.66 1,399,760
05/23/2018 11.64 11.79 11.61 11.73 811,889
05/22/2018 11.5 11.64 11.49 11.6 800,660
05/21/2018 11.38 11.55 11.22 11.49 999,944
05/18/2018 11.21 11.305 11.19 11.3 906,304
05/17/2018 11.21 11.38 11.15 11.2 1,175,502
05/16/2018 11.28 11.4 11.18 11.2 1,037,890
05/15/2018 11.39 11.39 11.18 11.22 1,077,369
05/14/2018 11.61 11.65 11.36 11.43 1,003,651
*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?

Smart Portfolio