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 (%)
Nov 28, 2014 20.51 20.82 20.47 20.56 148,411 +0.06(+0.29%)
Nov 26, 2014 20.84 20.50 20.50 20.50 354,600 -0.36(-1.73%)
Nov 25, 2014 21.02 21.12 20.76 20.86 364,627 -0.10(-0.48%)
Nov 24, 2014 21.07 21.65 20.88 20.96 338,319 -0.12(-0.57%)
Nov 21, 2014 21.89 21.89 21.06 21.08 144,831 -0.44(-2.04%)
Nov 20, 2014 20.83 21.54 20.83 21.52 183,977 +0.58(+2.77%)
Nov 19, 2014 21.19 21.32 20.79 20.94 261,962 -0.33(-1.55%)
Nov 18, 2014 21.79 21.95 21.17 21.27 300,661 -0.42(-1.94%)
Nov 17, 2014 21.90 22.12 21.60 21.69 318,246 -0.29(-1.32%)
Nov 14, 2014 21.70 22.03 21.40 21.98 460,916 +0.23(+1.06%)
Nov 13, 2014 22.46 22.75 21.64 21.75 367,208 -0.71(-3.16%)
Nov 12, 2014 22.47 22.80 22.11 22.46 442,095 -0.01(-0.04%)
Nov 11, 2014 21.55 22.62 21.53 22.47 479,250 +0.96(+4.46%)
Nov 10, 2014 21.51 21.83 21.25 21.51 492,929 -0.03(-0.14%)
Nov 07, 2014 21.29 21.66 21.05 21.54 734,386 +0.18(+0.84%)
Nov 06, 2014 21.67 21.84 20.79 21.36 1,026,004 -0.39(-1.79%)
Nov 05, 2014 21.01 21.84 20.55 21.75 857,760 +0.95(+4.57%)
Nov 04, 2014 20.89 21.13 20.72 20.80 787,472 -0.04(-0.19%)
Nov 03, 2014 20.50 21.30 19.95 20.84 2,192,872 +0.97(+4.88%)
Oct 31, 2014 18.34 21.88 17.93 19.87 3,428,485 +1.77(+9.78%)
Oct 30, 2014 17.88 18.16 17.77 18.10 346,415 +0.11(+0.61%)
Oct 29, 2014 18.01 18.01 17.80 17.99 493,542 -0.05(-0.28%)
Oct 28, 2014 17.96 18.26 17.86 18.04 533,594 +0.13(+0.73%)
Oct 27, 2014 18.17 18.35 18.35 17.91 614,941 -0.44(-2.40%)
Oct 24, 2014 17.97 19.06 17.84 18.35 1,073,899 +2.23(+13.83%)
Oct 23, 2014 16.07 16.35 16.02 16.12 319,444 +0.26(+1.64%)
Oct 22, 2014 16.36 16.38 15.84 15.86 308,491 -0.41(-2.52%)
Oct 21, 2014 16.31 16.66 16.30 16.27 319,752 +0.00(+0.00%)
Oct 20, 2014 16.17 16.32 16.07 16.27 304,656 -0.02(-0.12%)
Oct 17, 2014 16.93 16.93 16.19 16.29 361,858 -0.41(-2.48%)
Oct 16, 2014 16.52 17.00 16.37 16.70 341,300 -0.04(-0.21%)
Oct 15, 2014 15.97 16.83 15.86 16.74 544,367 +0.53(+3.27%)
Oct 14, 2014 15.93 16.32 15.93 16.21 415,227 +0.46(+2.92%)
Oct 13, 2014 15.66 15.92 15.66 15.75 746,650 +0.09(+0.57%)
Oct 10, 2014 15.75 16.15 15.37 15.66 446,322 -0.20(-1.26%)
Oct 09, 2014 16.17 16.32 15.81 15.86 382,135 -0.37(-2.28%)
Oct 08, 2014 15.69 16.27 15.45 16.23 319,634 +0.54(+3.44%)
Oct 07, 2014 16.17 16.17 15.56 15.69 328,102 -0.61(-3.74%)
Oct 06, 2014 16.31 16.44 16.09 16.30 341,933 +0.03(+0.18%)
Oct 03, 2014 16.50 16.56 16.17 16.27 325,291 -0.06(-0.37%)
Oct 02, 2014 15.54 16.40 15.47 16.33 323,309 +0.82(+5.29%)
Oct 01, 2014 15.55 15.66 15.34 15.51 426,565 +0.01(+0.06%)
Sep 30, 2014 15.53 15.64 15.47 15.50 321,642 +0.01(+0.06%)
Sep 29, 2014 15.26 15.56 15.25 15.49 114,833 +0.05(+0.32%)
Sep 26, 2014 15.29 15.45 14.92 15.44 151,948 +0.18(+1.18%)
Sep 25, 2014 15.36 15.39 15.00 15.26 202,555 -0.16(-1.04%)
Sep 24, 2014 15.33 15.45 15.15 15.42 196,195 +0.12(+0.78%)
Sep 23, 2014 15.39 15.87 15.24 15.30 279,469 -0.11(-0.71%)
Sep 22, 2014 15.32 15.56 15.09 15.41 309,618 +0.00(+0.00%)
Sep 19, 2014 15.60 15.70 15.09 15.41 814,203 -0.31(-1.97%)
Sep 18, 2014 15.61 15.85 15.61 15.72 99,192 +0.15(+0.96%)
Sep 17, 2014 15.42 15.70 15.42 15.57 141,503 +0.11(+0.71%)
Sep 16, 2014 15.60 15.72 15.33 15.46 180,918 -0.15(-0.96%)
Sep 15, 2014 15.88 15.89 15.51 15.61 136,765 -0.29(-1.82%)
Sep 12, 2014 16.11 16.12 15.75 15.90 218,943 -0.17(-1.06%)
Sep 11, 2014 15.92 16.16 15.79 16.07 198,077 +0.04(+0.25%)
Sep 10, 2014 15.83 16.03 15.81 16.03 170,344 +0.22(+1.39%)
Sep 09, 2014 15.91 16.22 15.80 15.81 473,573 -0.08(-0.50%)
Sep 08, 2014 15.86 16.11 15.86 15.89 319,857 +0.02(+0.13%)
Sep 05, 2014 15.85 16.01 15.79 15.87 183,259 -0.04(-0.25%)
Sep 04, 2014 16.07 16.12 15.90 15.91 115,992 -0.09(-0.56%)
Sep 03, 2014 16.11 16.31 15.92 16.00 159,011 -0.06(-0.37%)
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.