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 (%)
Apr 21, 2021 88.72 88.72 88.72 0 +0.07(+0.08%)
Apr 20, 2021 88.59 88.68 88.59 88.65 1,410,625 +0.06(+0.07%)
Apr 19, 2021 88.58 88.61 88.57 88.59 2,377,490 +0.02(+0.02%)
Apr 16, 2021 87.80 88.62 87.74 88.57 5,786,700 +0.82(+0.93%)
Apr 15, 2021 87.85 87.90 87.75 87.75 820,315 +0.04(+0.05%)
Apr 14, 2021 87.72 88.03 87.51 87.71 913,999 -0.04(-0.05%)
Apr 13, 2021 87.85 87.94 87.37 87.75 1,041,493 -0.08(-0.09%)
Apr 12, 2021 87.95 87.95 87.80 87.83 1,384,439 -0.12(-0.14%)
Apr 09, 2021 87.86 87.95 87.80 87.95 346,000 +0.13(+0.15%)
Apr 08, 2021 87.83 88.04 87.72 87.82 467,640 -0.07(-0.08%)
Apr 07, 2021 87.68 87.95 87.65 87.89 552,670 +0.28(+0.32%)
Apr 06, 2021 87.67 87.79 87.50 87.61 816,576 +0.03(+0.03%)
Apr 05, 2021 87.65 87.66 87.50 87.58 901,764 -0.09(-0.10%)
Apr 01, 2021 87.35 87.81 87.34 87.67 1,172,100 +0.47(+0.54%)
Mar 31, 2021 87.30 87.39 87.14 87.20 1,095,844 -0.05(-0.06%)
Mar 30, 2021 87.30 87.30 87.20 87.25 1,781,134 -0.14(-0.16%)
Mar 29, 2021 87.31 87.42 87.27 87.39 613,878 +0.04(+0.05%)
Mar 26, 2021 87.30 87.47 87.25 87.35 434,100 +0.08(+0.09%)
Mar 25, 2021 87.29 87.38 87.19 87.27 563,865 +0.03(+0.03%)
Mar 24, 2021 87.28 87.37 87.24 87.24 720,894 -0.08(-0.09%)
Mar 23, 2021 87.39 87.44 87.18 87.32 619,852 -0.05(-0.06%)
Mar 22, 2021 87.22 87.49 87.17 87.37 865,161 -0.03(-0.03%)
Mar 19, 2021 87.25 87.45 86.44 87.40 1,998,900 +0.24(+0.28%)
Mar 18, 2021 87.28 87.36 87.15 87.16 1,182,116 -0.09(-0.10%)
Mar 17, 2021 87.31 87.40 87.23 87.25 1,371,067 -0.13(-0.15%)
Mar 16, 2021 87.29 87.44 87.22 87.38 1,333,955 +0.17(+0.19%)
Mar 15, 2021 87.01 87.37 87.01 87.21 1,473,403 +0.08(+0.09%)
Mar 12, 2021 87.16 87.30 87.07 87.13 1,718,500 -0.12(-0.14%)
Mar 11, 2021 87.10 87.30 87.08 87.25 886,358 +0.21(+0.24%)
Mar 10, 2021 87.08 87.13 86.86 87.04 1,122,130 +0.18(+0.21%)
Mar 09, 2021 87.05 87.20 86.79 86.86 1,249,986 -0.06(-0.07%)
Mar 08, 2021 86.92 87.18 86.82 86.92 1,291,436 +0.00(+0.00%)
Mar 05, 2021 86.68 86.96 86.68 86.92 1,681,200 +0.03(+0.03%)
Mar 04, 2021 86.93 87.04 86.61 86.89 1,812,326 +0.02(+0.02%)
Mar 03, 2021 87.01 87.11 86.81 86.87 1,157,732 -0.20(-0.23%)
Mar 02, 2021 87.15 87.19 87.00 87.07 755,358 -0.05(-0.06%)
Mar 01, 2021 87.03 87.18 86.86 87.12 1,022,985 +0.34(+0.39%)
Feb 26, 2021 87.00 87.05 86.75 86.78 2,316,000 -0.20(-0.23%)
Feb 25, 2021 87.21 87.52 86.85 86.98 964,044 -0.20(-0.23%)
Feb 24, 2021 86.93 87.19 86.73 87.18 2,560,142 +0.27(+0.31%)
Feb 23, 2021 86.86 87.02 86.82 86.91 932,927 -0.08(-0.09%)
Feb 22, 2021 87.00 87.02 86.68 86.99 2,582,270 -0.03(-0.03%)
Feb 19, 2021 87.00 87.12 86.86 87.02 2,348,500 +0.06(+0.07%)
Feb 18, 2021 86.89 87.00 86.82 86.96 1,073,324 -0.04(-0.05%)
Feb 17, 2021 86.91 87.13 86.81 87.00 1,129,371 +0.08(+0.09%)
Feb 16, 2021 86.82 87.16 86.76 86.92 1,311,069 +0.06(+0.07%)
Feb 12, 2021 86.95 87.00 86.75 86.86 3,712,900 -0.13(-0.15%)
Feb 11, 2021 86.93 87.38 86.73 86.99 2,475,383 +0.14(+0.16%)
Feb 10, 2021 86.91 87.05 86.57 86.85 2,089,888 -0.11(-0.13%)
Feb 09, 2021 86.77 86.96 86.56 86.96 2,043,151 +0.22(+0.25%)
Feb 08, 2021 86.81 86.84 86.54 86.74 2,407,878 +0.04(+0.05%)
Feb 05, 2021 86.60 86.80 86.54 86.70 2,807,100 +0.20(+0.23%)
Feb 04, 2021 87.00 87.09 86.46 86.50 6,088,080 -0.42(-0.48%)
Feb 03, 2021 86.93 87.09 86.65 86.92 1,484,710 -0.04(-0.05%)
Feb 02, 2021 87.00 87.41 86.70 86.96 2,372,772 -0.07(-0.08%)
Feb 01, 2021 86.35 87.12 86.35 87.03 1,539,489 +0.46(+0.53%)
Jan 29, 2021 85.98 87.03 85.60 86.57 2,374,100 +0.88(+1.03%)
Jan 28, 2021 85.62 86.38 85.60 85.69 2,482,070 +0.28(+0.33%)
Jan 27, 2021 86.60 86.81 85.25 85.40 3,070,669 -1.30(-1.50%)
Jan 26, 2021 86.92 87.14 86.51 86.70 1,667,099 -0.07(-0.08%)
Jan 25, 2021 87.20 87.35 86.70 86.77 1,832,362 -0.23(-0.26%)
Jan 22, 2021 87.03 87.20 86.92 87.00 1,495,600 +0.00(+0.00%)
Jan 21, 2021 87.65 87.67 86.91 87.00 2,200,541 -0.45(-0.51%)
Jan 20, 2021 87.15 87.72 87.15 87.45 2,613,516 +0.56(+0.64%)
Jan 19, 2021 87.41 87.41 86.75 86.89 1,903,065 -0.14(-0.16%)
Jan 15, 2021 86.75 87.11 86.67 87.03 1,559,900 +0.31(+0.36%)
Jan 14, 2021 86.75 86.95 86.68 86.72 2,265,760 +0.00(+0.00%)
Jan 13, 2021 86.75 86.93 86.61 86.72 1,817,138 -0.06(-0.07%)
Jan 12, 2021 86.50 86.82 86.46 86.78 2,640,056 +0.33(+0.38%)
Jan 11, 2021 86.45 86.98 86.40 86.45 2,003,765 -0.01(-0.01%)
Jan 08, 2021 86.54 86.79 86.30 86.46 3,282,400 -0.10(-0.12%)
Jan 07, 2021 86.71 86.88 86.40 86.56 4,629,220 -0.13(-0.15%)
Jan 06, 2021 86.83 87.03 86.50 86.69 3,484,694 -0.01(-0.01%)
Jan 05, 2021 86.80 87.00 86.65 86.70 2,737,983 -0.10(-0.12%)
Jan 04, 2021 87.25 87.40 86.62 86.80 3,022,583 -0.44(-0.50%)
Dec 31, 2020 87.24 87.24 87.24 2,171,280 +0.14(+0.16%)
Dec 30, 2020 87.39 87.43 87.00 87.10 2,171,280 -0.17(-0.19%)
Dec 29, 2020 87.50 87.61 86.95 87.27 2,412,825 -0.19(-0.22%)
Dec 28, 2020 87.62 87.70 87.38 87.46 1,671,423 -0.07(-0.08%)
Dec 24, 2020 87.66 87.89 87.50 87.53 2,218,100 -0.15(-0.17%)
Dec 23, 2020 87.48 88.09 87.39 87.68 3,288,645 +0.15(+0.17%)
Dec 22, 2020 87.65 87.88 87.30 87.53 5,265,940 +0.20(+0.23%)
Dec 21, 2020 89.00 89.20 87.25 87.33 16,432,301 +19.50(+28.75%)
Dec 18, 2020 68.78 69.09 67.24 67.83 918,200 -0.63(-0.92%)
Dec 17, 2020 67.01 68.70 67.01 68.46 831,189 +1.74(+2.61%)
Dec 16, 2020 66.86 67.39 66.30 66.72 877,797 +0.17(+0.26%)
Dec 15, 2020 67.33 67.61 65.91 66.55 1,020,948 -0.14(-0.21%)
Dec 14, 2020 67.93 68.19 66.36 66.69 980,969 -1.27(-1.87%)
Dec 11, 2020 68.26 68.80 67.33 67.96 453,900 -0.38(-0.56%)
Dec 10, 2020 68.03 69.09 67.37 68.34 396,934 +0.13(+0.19%)
Dec 09, 2020 69.47 69.54 67.51 68.21 370,697 -1.11(-1.60%)
Dec 08, 2020 69.66 69.95 69.17 69.32 290,686 -0.15(-0.22%)
Dec 07, 2020 69.04 69.78 67.29 69.47 406,401 +0.27(+0.39%)
Dec 04, 2020 68.30 69.60 68.00 69.20 975,700 +0.87(+1.27%)
Dec 03, 2020 68.74 69.88 68.23 68.33 382,742 -0.04(-0.06%)
Dec 02, 2020 68.47 68.71 67.56 68.37 534,545 -0.51(-0.74%)
Dec 01, 2020 69.50 69.50 67.91 68.88 627,396 -0.11(-0.16%)
Nov 30, 2020 66.61 69.33 66.61 68.99 1,774,663 +2.19(+3.28%)
Nov 27, 2020 66.14 66.91 65.41 66.80 226,400 +1.22(+1.86%)
Nov 25, 2020 65.54 66.01 65.01 65.58 311,600 -0.05(-0.08%)
Nov 24, 2020 66.05 66.46 65.15 65.63 664,895 -0.21(-0.32%)
Nov 23, 2020 65.67 66.33 65.29 65.84 395,362 +0.60(+0.92%)
Nov 20, 2020 64.91 65.92 64.31 65.24 832,200 +0.17(+0.26%)
Nov 19, 2020 62.62 65.13 62.45 65.07 743,558 +2.31(+3.68%)
Nov 18, 2020 62.98 63.55 62.55 62.76 912,149 -0.05(-0.08%)
Nov 17, 2020 62.02 63.47 62.02 62.81 676,835 +0.47(+0.75%)
Nov 16, 2020 62.52 62.83 61.23 62.34 809,478 +0.46(+0.74%)
Nov 13, 2020 61.24 62.14 61.24 61.88 1,481,900 +0.27(+0.44%)
Nov 12, 2020 62.51 62.90 61.46 61.61 1,189,414 -0.80(-1.28%)
Nov 11, 2020 61.38 62.88 61.27 62.41 575,987 +1.38(+2.26%)
Nov 10, 2020 60.43 61.79 59.53 61.03 840,377 +0.33(+0.54%)
Nov 09, 2020 61.84 63.09 60.70 60.70 1,150,689 -0.69(-1.12%)
Nov 06, 2020 61.08 63.42 59.34 61.39 1,688,200 -0.57(-0.92%)
Nov 05, 2020 61.03 61.96 60.42 61.96 870,371 +1.78(+2.96%)
Nov 04, 2020 58.80 60.91 58.23 60.18 1,021,200 +2.65(+4.61%)
Nov 03, 2020 56.48 57.72 56.48 57.53 1,106,695 +1.26(+2.24%)
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.