Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realpage Inc (NQ: RP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.15 30.65 30.05 30.60 367,751 +0.35(+1.16%)
Jan 30, 2017 30.25 30.40 29.80 30.25 258,665 -0.15(-0.49%)
Jan 27, 2017 30.40 30.70 30.20 30.40 287,458 -0.05(-0.16%)
Jan 26, 2017 30.60 30.65 30.10 30.45 264,584 -0.05(-0.16%)
Jan 25, 2017 30.20 30.60 30.00 30.50 328,765 +0.60(+2.01%)
Jan 24, 2017 28.95 30.10 28.95 29.90 1,458,568 +1.05(+3.64%)
Jan 23, 2017 28.85 29.00 28.60 28.85 221,997 -0.05(-0.17%)
Jan 20, 2017 28.30 29.00 28.30 28.90 394,990 +0.65(+2.30%)
Jan 19, 2017 28.50 28.80 28.00 28.25 355,247 -0.20(-0.70%)
Jan 18, 2017 28.25 28.52 28.20 28.45 173,827 +0.20(+0.71%)
Jan 17, 2017 29.00 29.07 28.25 28.25 285,601 -0.80(-2.75%)
Jan 13, 2017 29.05 29.05 29.05 0 +0.50(+1.75%)
Jan 12, 2017 28.95 29.07 28.15 28.55 402,610 -0.50(-1.72%)
Jan 11, 2017 29.15 29.25 28.80 29.05 235,900 -0.05(-0.17%)
Jan 10, 2017 29.10 29.30 28.85 29.10 253,624 +0.05(+0.17%)
Jan 09, 2017 29.15 29.33 28.80 29.05 371,552 -0.15(-0.51%)
Jan 06, 2017 29.45 29.65 28.95 29.20 637,809 -0.10(-0.34%)
Jan 05, 2017 30.00 30.05 29.25 29.30 382,931 -0.65(-2.17%)
Jan 04, 2017 30.00 30.50 29.75 29.95 406,849 +0.20(+0.67%)
Jan 03, 2017 30.00 30.45 29.00 29.75 650,475 -0.25(-0.83%)
Dec 30, 2016 30.00 30.00 30.00 0 +0.05(+0.17%)
Dec 29, 2016 30.00 30.18 29.85 29.95 134,349 +0.10(+0.34%)
Dec 28, 2016 30.75 30.75 29.85 29.85 154,763 -0.90(-2.93%)
Dec 27, 2016 30.60 30.85 30.50 30.75 171,659 +0.10(+0.33%)
Dec 23, 2016 30.65 30.65 30.65 0 +0.30(+0.99%)
Dec 22, 2016 30.40 30.45 30.10 30.35 371,147 -0.10(-0.33%)
Dec 21, 2016 30.20 30.70 30.05 30.45 425,853 +0.30(+1.00%)
Dec 20, 2016 30.10 30.32 29.65 30.15 267,306 +0.20(+0.67%)
Dec 19, 2016 29.45 30.20 29.20 29.95 868,008 +0.60(+2.04%)
Dec 16, 2016 29.60 29.60 29.05 29.35 671,035 -0.10(-0.34%)
Dec 15, 2016 29.25 29.60 29.00 29.45 694,587 +0.40(+1.38%)
Dec 14, 2016 29.70 29.85 28.88 29.05 501,319 -0.60(-2.02%)
Dec 13, 2016 29.70 30.10 29.65 29.65 564,384 -0.10(-0.34%)
Dec 12, 2016 30.45 30.55 29.55 29.75 359,064 -0.75(-2.46%)
Dec 09, 2016 30.45 30.80 30.30 30.50 311,901 -0.05(-0.16%)
Dec 08, 2016 29.65 30.55 29.60 30.55 504,576 +0.80(+2.69%)
Dec 07, 2016 29.30 29.88 29.10 29.75 388,042 +0.40(+1.36%)
Dec 06, 2016 28.90 29.50 28.75 29.35 256,910 +0.55(+1.91%)
Dec 05, 2016 28.80 29.15 28.70 28.80 309,452 +0.25(+0.88%)
Dec 02, 2016 28.30 28.70 28.00 28.55 321,942 +0.10(+0.35%)
Dec 01, 2016 28.70 28.92 28.05 28.45 404,772 -0.15(-0.52%)
Nov 30, 2016 29.50 29.50 28.40 28.60 335,465 -0.80(-2.72%)
Nov 29, 2016 28.95 29.65 28.80 29.40 736,871 +0.60(+2.08%)
Nov 28, 2016 28.60 29.20 28.60 28.80 261,619 +0.10(+0.35%)
Nov 25, 2016 29.15 29.20 28.65 28.70 120,000 -0.35(-1.20%)
Nov 23, 2016 29.05 29.05 29.05 0 -0.30(-1.02%)
Nov 22, 2016 29.40 29.60 28.95 29.35 338,135 -0.10(-0.34%)
Nov 21, 2016 28.90 29.75 28.89 29.45 586,261 +0.50(+1.73%)
Nov 18, 2016 28.80 29.15 28.75 28.95 527,407 +0.15(+0.52%)
Nov 17, 2016 28.00 28.80 27.20 28.80 436,644 +0.40(+1.41%)
Nov 16, 2016 28.15 28.65 28.15 28.40 364,258 +0.25(+0.89%)
Nov 15, 2016 28.20 28.55 28.10 28.15 478,583 -0.15(-0.53%)
Nov 14, 2016 28.45 29.41 28.15 28.30 528,937 +0.00(+0.00%)
Nov 11, 2016 27.75 28.30 27.50 28.30 429,586 +0.55(+1.98%)
Nov 10, 2016 28.05 28.10 27.45 27.75 545,210 -0.35(-1.25%)
Nov 09, 2016 27.40 28.45 27.15 28.10 563,094 +0.30(+1.08%)
Nov 08, 2016 27.65 28.20 27.60 27.80 482,816 -0.40(-1.42%)
Nov 07, 2016 28.50 28.50 27.40 28.20 827,409 +0.35(+1.26%)
Nov 04, 2016 28.20 28.66 27.65 27.85 735,630 -0.15(-0.54%)
Nov 03, 2016 27.90 28.35 27.70 28.00 519,711 +0.10(+0.36%)
Nov 02, 2016 27.65 27.98 27.50 27.90 731,749 +0.20(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.