Retail Properties of America Inc (RPAI) Historical Stock Data
13.15 ↑0.00 (0.00%)
As of October 21, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, RPAI is down -0.08% a day on average. There have been 14 days where Retail Properties of America Inc closed green and 16 days where RPAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 13.53 | 13.15 | ↓$0.38 (-2.81%) | 13.14 | 13.62 | 52.71M |
| 2021-10-20 | 13.35 | 13.58 | ↑$0.23 (1.72%) | 13.03 | 13.63 | 5.06M |
| 2021-10-19 | 13.49 | 13.29 | ↓$0.20 (-1.48%) | 13.15 | 13.58 | 5.86M |
| 2021-10-18 | 13.52 | 13.70 | ↑$0.18 (1.33%) | 13.48 | 13.71 | 801.59K |
| 2021-10-15 | 14.06 | 13.61 | ↓$0.45 (-3.20%) | 13.61 | 14.07 | 1.44M |
| 2021-10-14 | 13.88 | 13.78 | ↓$0.10 (-0.72%) | 13.70 | 13.89 | 1.41M |
| 2021-10-13 | 13.68 | 13.76 | ↑$0.08 (0.58%) | 13.58 | 13.78 | 1.20M |
| 2021-10-12 | 13.71 | 13.76 | ↑$0.05 (0.36%) | 13.61 | 13.88 | 1.64M |
| 2021-10-11 | 13.60 | 13.73 | ↑$0.13 (0.96%) | 13.56 | 13.92 | 1.71M |
| 2021-10-08 | 13.71 | 13.56 | ↓$0.15 (-1.09%) | 13.52 | 13.82 | 749.60K |
| 2021-10-07 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.63 | 13.86 | 1.44M |
| 2021-10-06 | 13.38 | 13.62 | ↑$0.24 (1.79%) | 13.17 | 13.62 | 1.83M |
| 2021-10-05 | 13.60 | 13.54 | ↓$0.06 (-0.44%) | 13.47 | 13.67 | 1.49M |
| 2021-10-04 | 13.34 | 13.62 | ↑$0.28 (2.10%) | 13.34 | 13.68 | 1.26M |
| 2021-10-01 | 12.94 | 13.36 | ↑$0.42 (3.25%) | 12.85 | 13.45 | 1.12M |
| 2021-09-30 | 13.04 | 12.88 | ↓$0.16 (-1.23%) | 12.70 | 13.13 | 1.93M |
| 2021-09-29 | 12.92 | 13.17 | ↑$0.25 (1.93%) | 12.86 | 13.17 | 1.61M |
| 2021-09-28 | 12.72 | 12.83 | ↑$0.11 (0.86%) | 12.63 | 12.88 | 1.72M |
| 2021-09-27 | 12.94 | 12.79 | ↓$0.15 (-1.16%) | 12.78 | 13.18 | 804.23K |
| 2021-09-24 | 12.90 | 12.85 | ↓$0.05 (-0.39%) | 12.84 | 13.04 | 0.90M |
| 2021-09-23 | 13.00 | 12.94 | ↓$0.06 (-0.46%) | 12.93 | 13.24 | 1.17M |
| 2021-09-22 | 12.88 | 12.95 | ↑$0.07 (0.54%) | 12.87 | 13.11 | 0.96M |
| 2021-09-21 | 12.91 | 12.76 | ↓$0.15 (-1.16%) | 12.76 | 13.03 | 451.77K |
| 2021-09-20 | 12.51 | 12.78 | ↑$0.27 (2.16%) | 12.44 | 12.84 | 704.52K |
| 2021-09-17 | 13.20 | 12.83 | ↓$0.37 (-2.80%) | 12.80 | 13.20 | 3.71M |
| 2021-09-16 | 13.09 | 13.08 | ↓$0.01 (-0.08%) | 13.00 | 13.21 | 429.50K |
| 2021-09-15 | 12.93 | 13.08 | ↑$0.15 (1.20%) | 12.82 | 13.14 | 573.85K |
| 2021-09-14 | 13.04 | 12.89 | ↓$0.15 (-1.15%) | 12.75 | 13.05 | 670.83K |
| 2021-09-13 | 12.78 | 12.97 | ↑$0.19 (1.49%) | 12.64 | 13.02 | 862.10K |
| 2021-09-10 | 13.19 | 12.61 | ↓$0.58 (-4.40%) | 12.60 | 13.19 | 1.69M |
Create an account or log in to view more rows.
$RPAI I do it for the thrills!
$RPAI Many many bears
$RPAI it begins tomorrow
$RPAI I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$RPAI rocket fuel tanks are full. Gonna shoot to the stars
$RPAI Dumping started...
Get out while you can...
$RPAI go to the bathroom
come back to green! I like it!
$RPAI News?
$RPAI time will come
$RPAI bounce back baby