RPAI - Retail Properties of America, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201911.9711.9911.8311.8511.85530,900
Jul 12, 201911.9011.9811.8411.9011.90561,500
Jul 11, 201912.1012.1111.8311.9111.91737,800
Jul 10, 201912.1212.1712.0312.1112.11694,000
Jul 09, 201912.0012.0911.9412.0912.09762,100
Jul 08, 201911.9812.0611.9412.0312.03644,000
Jul 05, 201911.8312.0011.6611.9711.97719,900
Jul 03, 201911.8411.9711.8411.9511.95590,900
Jul 02, 201911.7411.8311.6411.8011.801,209,500
Jul 01, 201911.8411.8511.4311.6811.681,359,600
Jun 28, 201911.6711.8811.5811.7611.761,996,500
Jun 27, 201911.4211.6511.4211.6311.631,112,200
Jun 26, 201911.7011.7311.4111.4111.411,432,500
Jun 25, 201911.7811.8911.6711.6811.681,092,600
Jun 24, 201912.0712.1011.7611.7611.76824,600
Jun 24, 20190.166 Dividend
Jun 21, 201912.2712.2712.0712.1611.991,531,300
Jun 20, 201912.4812.4812.2912.3112.14811,500
Jun 19, 201912.2912.4312.2312.3812.21827,500
Jun 18, 201912.3512.4212.2212.3212.15802,500
Jun 17, 201912.2812.3812.2412.2812.11966,500
Jun 14, 201912.2912.3512.2112.2412.07464,000
Jun 13, 201912.1112.2512.0612.2512.08499,300
Jun 12, 201912.0612.1512.0312.0811.92465,200
Jun 11, 201912.0812.1711.9712.0811.92647,700
Jun 10, 201912.1212.1211.9812.0811.92489,800
Jun 07, 201912.2712.2912.0812.1111.94822,200
Jun 06, 201912.2612.2812.0412.2012.03821,000
Jun 05, 201911.9512.2411.9312.2312.06758,700
Jun 04, 201911.9211.9811.7511.9211.76990,700
Jun 03, 201911.9611.9811.7411.9011.74981,600
May 31, 201911.7911.9811.6711.8911.732,148,900
May 30, 201911.9312.0611.8611.8711.71865,900
May 29, 201912.1912.2411.8811.9411.781,299,700
May 28, 201912.4612.5312.2312.2312.061,185,900
May 24, 201912.4412.4812.3412.4312.26645,600
May 23, 201912.3412.4512.2712.3712.20734,100
May 22, 201912.5412.5412.4012.4612.29683,400
May 21, 201912.4412.5812.4212.5312.36644,100
May 20, 201912.6012.6012.3412.4312.26585,600
May 17, 201912.5812.6312.4712.5912.421,082,300
May 16, 201912.6012.7212.5612.6412.47672,400
May 15, 201912.5812.6412.5212.6412.47993,300
May 14, 201912.5312.6112.4312.6012.431,090,200
May 13, 201912.5412.6412.4712.5012.33766,600
May 10, 201912.4912.6512.4312.6412.47587,500
May 09, 201912.3312.5112.2912.4812.311,005,400
May 08, 201912.3812.5512.3312.3512.18728,600
May 07, 201912.6012.6912.2512.3812.21787,300
May 06, 201912.6412.7512.6112.6612.491,216,100
May 03, 201912.6312.7812.5112.7412.571,147,600
May 02, 201912.6012.8112.4412.6312.461,479,200
May 01, 201912.1612.6612.1612.5612.392,109,400
Apr 30, 201912.2412.3512.1212.2912.121,127,900
Apr 29, 201912.3912.4212.1712.1912.02935,900
Apr 26, 201912.3012.4212.2412.3812.21489,700
Apr 25, 201912.1512.3312.0812.2612.09831,600
Apr 24, 201912.1212.3712.1112.2412.07908,500
Apr 23, 201911.9112.1211.8112.0711.911,226,500
Apr 22, 201912.0812.1111.7011.8711.711,290,700
Apr 18, 201912.0212.2011.9712.1812.01939,500
Apr 17, 201912.1312.1311.9812.0311.871,273,900
Apr 16, 201912.4312.4812.0112.1011.93841,000
Apr 15, 201912.5712.6112.4212.4512.28859,600
Apr 12, 201912.4512.6012.3912.6012.431,368,700
Apr 11, 201912.5512.6612.4012.4712.301,121,400
Apr 10, 201912.3712.6312.3312.5212.352,071,100
Apr 09, 201912.3312.3612.2712.3212.151,752,600
Apr 08, 201912.4312.4512.3112.3512.181,029,000
Apr 05, 201912.2712.4612.2012.4312.262,087,100
Apr 04, 201912.1712.2912.1712.2312.061,731,000
Apr 03, 201912.2512.2912.1512.1912.022,215,200
Apr 02, 201912.2212.3112.0112.3012.131,263,900
Apr 01, 201912.2412.2412.0212.2412.07936,700
Mar 29, 201912.3312.3312.1612.1912.021,379,100
Mar 28, 201912.0512.2912.0312.2812.111,170,500
Mar 27, 201912.1612.1611.9612.0611.901,330,100
Mar 26, 201911.8812.1711.8612.1712.001,451,700
Mar 26, 20190.166 Dividend
Mar 25, 201912.0912.0911.9111.9711.642,590,300
Mar 22, 201912.2312.3012.0312.0511.721,000,700
Mar 21, 201911.9212.2211.9112.2111.881,017,400
Mar 20, 201911.9112.0511.8011.9211.591,158,400
Mar 19, 201911.9112.0411.8511.8911.571,224,600
Mar 18, 201912.0812.1311.8711.9311.601,106,000
Mar 15, 201912.1812.1912.0512.0811.751,964,800
Mar 14, 201912.1412.1912.0512.1611.831,483,100
Mar 13, 201912.1812.2312.0712.1911.861,939,900
Mar 12, 201912.1012.2212.0512.1611.832,816,800
Mar 11, 201911.9012.0811.7812.0611.732,002,500
Mar 08, 201912.0512.1411.8211.8811.561,320,800
Mar 07, 201912.0712.2312.0312.0711.741,447,900
Mar 06, 201912.2012.2112.0212.0411.711,627,000
Mar 05, 201912.0812.2712.0712.2211.89844,100
Mar 04, 201912.1512.2312.0112.1511.821,618,600
Mar 01, 201912.4712.4712.0912.1311.802,766,900
Feb 28, 201912.4912.6412.3912.4612.121,858,800
Feb 27, 201912.5312.5312.3312.5012.16992,900
Feb 26, 201912.5712.6212.4412.5612.221,129,500
Feb 25, 201912.6712.7312.5412.5412.201,131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...