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 30, 2013 20.29 21.65 20.10 20.40 0 +0.06(+0.29%)
Apr 29, 2013 20.54 20.70 20.18 20.34 207,313 -0.11(-0.54%)
Apr 26, 2013 20.34 20.77 20.24 20.45 150,112 +0.11(+0.54%)
Apr 25, 2013 20.20 20.81 20.13 20.34 257,219 +0.21(+1.04%)
Apr 24, 2013 20.07 20.25 19.95 20.13 84,031 +0.04(+0.20%)
Apr 23, 2013 19.87 20.35 19.80 20.09 115,813 +0.35(+1.77%)
Apr 22, 2013 19.77 19.99 19.56 19.74 90,448 -0.01(-0.05%)
Apr 19, 2013 19.60 19.98 19.43 19.75 123,148 +0.18(+0.92%)
Apr 18, 2013 19.95 20.03 19.44 19.57 292,465 -0.29(-1.46%)
Apr 17, 2013 20.08 20.08 19.50 19.86 366,367 -0.32(-1.59%)
Apr 16, 2013 19.66 20.26 19.34 20.18 280,412 +0.70(+3.59%)
Apr 15, 2013 19.74 19.78 19.21 19.48 187,801 -0.50(-2.50%)
Apr 12, 2013 20.01 20.04 19.40 19.98 86,142 -0.09(-0.45%)
Apr 11, 2013 20.46 20.46 20.04 20.07 151,568 -0.35(-1.71%)
Apr 10, 2013 19.91 20.58 19.87 20.42 254,046 +0.58(+2.92%)
Apr 09, 2013 19.73 19.97 19.63 19.84 122,295 +0.15(+0.76%)
Apr 08, 2013 19.82 19.96 19.50 19.69 135,902 -0.30(-1.50%)
Apr 05, 2013 19.62 20.06 19.43 19.99 98,458 +0.03(+0.15%)
Apr 04, 2013 19.95 19.98 19.63 19.96 125,661 +0.00(+0.00%)
Apr 03, 2013 20.42 20.42 19.93 19.96 151,740 -0.38(-1.87%)
Apr 02, 2013 20.38 20.46 20.20 20.34 123,179 -0.03(-0.15%)
Apr 01, 2013 20.66 20.93 20.19 20.37 175,514 -0.34(-1.64%)
Mar 28, 2013 20.44 20.93 20.29 20.71 302,515 +0.31(+1.52%)
Mar 27, 2013 20.22 20.42 19.97 20.40 171,123 +0.12(+0.59%)
Mar 26, 2013 20.13 20.31 19.96 20.28 221,673 +0.23(+1.15%)
Mar 25, 2013 20.05 20.06 19.93 20.05 283,074 +0.01(+0.05%)
Mar 22, 2013 20.07 20.13 19.95 20.04 380,905 +0.01(+0.05%)
Mar 21, 2013 19.77 20.08 19.73 20.03 197,752 +0.15(+0.75%)
Mar 20, 2013 19.54 19.92 19.31 19.88 229,867 +0.49(+2.53%)
Mar 19, 2013 19.47 19.50 19.27 19.39 430,040 +0.00(+0.00%)
Mar 18, 2013 19.29 19.51 19.24 19.39 249,142 -0.11(-0.56%)
Mar 15, 2013 19.87 19.87 19.46 19.50 256,598 -0.32(-1.61%)
Mar 14, 2013 19.79 19.88 19.54 19.82 250,542 +0.04(+0.20%)
Mar 13, 2013 20.01 20.01 19.57 19.78 330,270 -0.16(-0.80%)
Mar 12, 2013 20.19 20.29 19.90 19.94 932,653 -1.06(-5.05%)
Mar 11, 2013 20.78 21.41 20.77 21.00 273,095 +0.23(+1.11%)
Mar 08, 2013 20.89 20.92 20.63 20.77 427,289 +0.07(+0.34%)
Mar 07, 2013 21.13 21.15 20.67 20.70 205,615 -0.49(-2.31%)
Mar 06, 2013 21.17 21.34 21.08 21.19 191,315 +0.11(+0.52%)
Mar 05, 2013 21.08 21.22 20.91 21.08 333,389 +0.13(+0.62%)
Mar 04, 2013 21.19 21.49 20.85 20.95 401,011 -0.35(-1.64%)
Mar 01, 2013 21.47 21.66 21.18 21.30 226,597 -0.36(-1.66%)
Feb 28, 2013 21.69 21.83 21.56 21.66 249,455 +0.17(+0.79%)
Feb 27, 2013 21.43 21.75 21.40 21.49 222,694 +0.10(+0.47%)
Feb 26, 2013 21.68 21.76 21.08 21.39 253,162 -0.29(-1.34%)
Feb 22, 2013 20.91 21.70 20.86 21.68 341,935 +0.85(+4.08%)
Feb 21, 2013 21.18 21.19 20.07 20.83 670,872 -0.34(-1.61%)
Feb 20, 2013 22.51 22.57 21.01 21.17 865,414 -1.31(-5.83%)
Feb 19, 2013 23.71 23.90 22.39 22.48 547,522 -1.13(-4.79%)
Feb 15, 2013 24.11 24.54 23.48 23.61 141,439 -0.35(-1.46%)
Feb 14, 2013 23.87 24.33 23.86 23.96 249,557 +0.11(+0.46%)
Feb 13, 2013 23.87 23.99 23.71 23.85 115,339 +0.04(+0.17%)
Feb 12, 2013 23.33 23.98 23.29 23.81 165,600 +0.44(+1.88%)
Feb 11, 2013 23.50 23.53 22.00 23.37 112,803 -0.10(-0.43%)
Feb 08, 2013 23.40 23.60 23.35 23.47 99,176 +0.11(+0.47%)
Feb 07, 2013 23.53 23.53 22.92 23.36 160,984 -0.11(-0.47%)
Feb 06, 2013 23.32 23.54 23.13 23.47 91,193 +0.25(+1.08%)
Feb 04, 2013 23.49 23.56 22.73 23.22 368,012 -0.43(-1.82%)
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.