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 (%)
Mar 31, 2015 20.11 20.37 19.85 20.14 130,702 -0.11(-0.54%)
Mar 30, 2015 20.09 20.51 19.92 20.25 97,627 +0.30(+1.50%)
Mar 27, 2015 19.56 20.03 19.56 19.95 100,651 +0.34(+1.73%)
Mar 26, 2015 19.34 19.76 19.27 19.61 102,181 +0.26(+1.34%)
Mar 25, 2015 20.20 20.20 19.35 19.35 124,499 -0.80(-3.97%)
Mar 24, 2015 19.70 20.42 19.58 20.15 103,064 -0.02(-0.10%)
Mar 23, 2015 19.74 20.32 19.74 20.17 129,083 -0.08(-0.40%)
Mar 20, 2015 20.25 20.31 20.12 20.25 246,068 +0.01(+0.05%)
Mar 19, 2015 20.43 20.57 20.09 20.24 119,094 +0.02(+0.10%)
Mar 18, 2015 20.10 20.40 19.80 20.22 451,163 +0.14(+0.70%)
Mar 17, 2015 20.07 20.20 19.76 20.08 208,563 +0.10(+0.50%)
Mar 16, 2015 19.38 20.04 19.32 19.98 99,159 +0.72(+3.74%)
Mar 13, 2015 19.32 19.50 18.91 19.26 588,872 -0.03(-0.16%)
Mar 12, 2015 20.18 20.18 19.18 19.29 3,472,399 -0.76(-3.79%)
Mar 11, 2015 19.90 20.19 19.70 20.05 183,266 +0.13(+0.65%)
Mar 10, 2015 19.58 20.04 19.14 19.92 122,595 +0.24(+1.22%)
Mar 09, 2015 19.95 20.13 19.52 19.68 313,757 -0.17(-0.86%)
Mar 06, 2015 19.78 20.24 19.78 19.85 217,690 -0.07(-0.35%)
Mar 05, 2015 19.78 20.12 19.67 19.92 178,326 +0.14(+0.71%)
Mar 04, 2015 19.60 20.12 19.76 19.78 251,678 +0.02(+0.10%)
Mar 03, 2015 19.82 20.95 19.56 19.76 193,047 -0.18(-0.90%)
Mar 02, 2015 20.27 20.46 19.93 19.94 382,635 -0.29(-1.43%)
Feb 27, 2015 19.65 20.78 19.60 20.23 578,697 +0.57(+2.93%)
Feb 26, 2015 19.57 19.94 19.52 19.66 123,011 -0.00(-0.03%)
Feb 25, 2015 19.79 20.13 19.48 19.66 114,304 -0.08(-0.41%)
Feb 24, 2015 19.57 20.13 19.19 19.74 191,244 +0.25(+1.28%)
Feb 23, 2015 19.60 19.60 19.01 19.49 124,261 -0.21(-1.07%)
Feb 20, 2015 19.45 19.75 19.25 19.70 102,436 +0.29(+1.49%)
Feb 19, 2015 19.31 19.62 19.31 19.41 100,746 +0.01(+0.05%)
Feb 18, 2015 19.44 19.55 19.38 19.40 183,902 -0.04(-0.21%)
Feb 17, 2015 19.38 19.67 18.96 19.44 109,401 +0.14(+0.73%)
Feb 13, 2015 18.87 19.30 19.30 19.30 226,100 +0.49(+2.60%)
Feb 12, 2015 19.04 19.14 18.77 18.81 136,756 -0.18(-0.95%)
Feb 11, 2015 19.45 19.57 18.97 18.99 59,485 -0.53(-2.72%)
Feb 10, 2015 19.65 19.69 19.32 19.52 74,984 +0.06(+0.31%)
Feb 09, 2015 19.48 19.68 18.74 19.46 107,455 -0.14(-0.71%)
Feb 06, 2015 19.55 19.93 19.22 19.60 244,922 -0.02(-0.10%)
Feb 05, 2015 19.97 19.98 19.29 19.62 181,031 -0.23(-1.16%)
Feb 04, 2015 19.75 19.98 19.70 19.85 252,076 -0.05(-0.25%)
Feb 03, 2015 19.25 20.12 19.18 19.90 458,384 +0.80(+4.19%)
Feb 02, 2015 18.09 19.10 17.90 19.10 167,070 +1.09(+6.05%)
Jan 30, 2015 18.42 18.90 17.97 18.01 363,184 -0.58(-3.12%)
Jan 29, 2015 18.52 18.59 18.21 18.59 242,567 +0.05(+0.27%)
Jan 28, 2015 19.25 19.62 18.37 18.54 293,257 -0.62(-3.24%)
Jan 27, 2015 19.81 19.81 19.09 19.16 239,034 -0.84(-4.20%)
Jan 26, 2015 20.24 20.24 19.93 20.00 84,396 -0.37(-1.82%)
Jan 23, 2015 20.35 20.81 20.29 20.37 72,643 +0.04(+0.20%)
Jan 22, 2015 19.85 20.34 19.60 20.33 132,967 +0.57(+2.88%)
Jan 21, 2015 20.15 20.34 19.42 19.76 222,051 -0.49(-2.42%)
Jan 20, 2015 20.09 20.50 19.82 20.25 189,525 +0.22(+1.10%)
Jan 16, 2015 19.50 20.08 19.50 20.03 226,005 +0.46(+2.35%)
Jan 15, 2015 19.02 19.81 19.00 19.57 440,074 +0.27(+1.40%)
Jan 14, 2015 19.41 19.57 19.18 19.30 136,908 -0.28(-1.43%)
Jan 13, 2015 19.82 20.21 19.25 19.58 194,674 -0.04(-0.20%)
Jan 12, 2015 20.11 20.11 19.61 19.62 79,465 -0.50(-2.49%)
Jan 09, 2015 20.44 20.52 19.99 20.12 106,137 -0.37(-1.81%)
Jan 08, 2015 20.28 20.69 20.00 20.49 108,266 +0.27(+1.34%)
Jan 07, 2015 20.66 21.07 20.09 20.22 132,433 -0.24(-1.17%)
Jan 06, 2015 21.19 21.70 20.38 20.46 140,625 -0.73(-3.45%)
Jan 05, 2015 21.33 21.75 20.93 21.19 130,996 -0.31(-1.44%)
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.