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, 2014 17.65 17.78 17.47 17.75 351,367 -0.03(-0.17%)
Apr 29, 2014 17.66 18.06 17.51 17.78 418,515 +0.27(+1.54%)
Apr 28, 2014 17.55 17.76 17.25 17.51 512,766 -0.01(-0.06%)
Apr 25, 2014 18.09 18.09 17.36 17.52 725,520 -0.70(-3.84%)
Apr 24, 2014 18.41 18.41 17.99 18.22 307,342 -0.10(-0.55%)
Apr 23, 2014 18.41 18.41 18.05 18.32 175,884 -0.13(-0.70%)
Apr 22, 2014 18.13 18.46 18.09 18.45 225,949 +0.31(+1.71%)
Apr 21, 2014 18.15 18.25 18.00 18.14 181,850 +0.05(+0.28%)
Apr 17, 2014 18.05 18.09 18.09 18.09 378,600 +0.01(+0.06%)
Apr 16, 2014 17.96 18.17 17.79 18.08 380,769 +0.28(+1.57%)
Apr 15, 2014 17.49 17.85 17.38 17.80 353,751 +0.38(+2.18%)
Apr 14, 2014 17.36 17.53 17.12 17.42 250,837 +0.28(+1.63%)
Apr 11, 2014 17.38 17.82 17.00 17.14 425,217 -0.42(-2.39%)
Apr 10, 2014 18.08 18.21 17.44 17.56 381,770 -0.58(-3.20%)
Apr 09, 2014 17.80 18.19 17.74 18.14 353,538 +0.46(+2.60%)
Apr 08, 2014 17.39 17.84 17.32 17.68 260,077 +0.26(+1.49%)
Apr 07, 2014 17.32 17.57 17.20 17.42 477,972 -0.02(-0.11%)
Apr 04, 2014 18.30 18.30 17.42 17.44 627,070 -0.71(-3.91%)
Apr 03, 2014 18.30 18.35 18.03 18.15 304,711 -0.11(-0.60%)
Apr 02, 2014 18.48 18.48 18.15 18.26 247,140 -0.13(-0.71%)
Apr 01, 2014 18.24 18.41 18.16 18.39 337,286 +0.23(+1.27%)
Mar 31, 2014 17.91 18.27 17.89 18.16 378,795 +0.29(+1.62%)
Mar 28, 2014 17.86 18.09 17.68 17.87 472,984 -0.01(-0.06%)
Mar 27, 2014 18.07 18.15 17.74 17.88 596,686 -0.22(-1.22%)
Mar 26, 2014 18.39 18.44 17.98 18.10 677,782 -0.15(-0.82%)
Mar 25, 2014 18.62 18.85 17.98 18.25 1,462,579 -0.22(-1.19%)
Mar 24, 2014 18.70 18.78 18.22 18.47 1,153,199 -0.24(-1.28%)
Mar 21, 2014 19.12 19.12 18.64 18.71 829,461 -0.36(-1.89%)
Mar 20, 2014 18.97 19.24 18.97 19.07 188,836 +0.05(+0.26%)
Mar 19, 2014 19.03 19.16 18.98 19.02 306,968 -0.06(-0.31%)
Mar 18, 2014 18.87 19.14 18.75 19.08 277,656 +0.18(+0.95%)
Mar 17, 2014 18.93 19.14 18.79 18.90 466,704 +0.13(+0.69%)
Mar 14, 2014 18.45 18.79 18.45 18.77 735,699 +0.24(+1.30%)
Mar 13, 2014 18.71 18.71 18.45 18.53 694,373 -0.12(-0.64%)
Mar 12, 2014 18.31 18.70 18.30 18.65 530,184 +0.17(+0.92%)
Mar 11, 2014 18.46 18.60 18.20 18.48 974,843 -0.01(-0.05%)
Mar 10, 2014 18.36 18.52 18.22 18.49 822,960 +0.03(+0.16%)
Mar 07, 2014 18.64 18.64 18.23 18.46 665,373 -0.02(-0.11%)
Mar 06, 2014 18.35 18.61 18.05 18.48 924,487 +0.12(+0.65%)
Mar 05, 2014 18.65 18.70 18.05 18.36 1,636,830 -0.32(-1.71%)
Mar 04, 2014 18.32 18.94 18.19 18.68 1,297,725 +0.61(+3.38%)
Mar 03, 2014 17.56 18.13 17.38 18.07 1,148,155 +0.37(+2.09%)
Feb 28, 2014 17.83 17.83 17.26 17.70 1,180,523 -0.05(-0.28%)
Feb 27, 2014 16.80 17.75 16.74 17.75 2,457,381 +1.44(+8.83%)
Feb 26, 2014 16.48 16.92 15.92 16.31 2,840,839 +0.28(+1.75%)
Feb 25, 2014 15.50 16.36 15.40 16.03 12,286,148 -4.69(-22.64%)
Feb 24, 2014 21.04 21.34 20.66 20.72 460,444 +0.02(+0.10%)
Feb 21, 2014 20.53 21.01 20.42 20.70 369,671 +0.28(+1.37%)
Feb 20, 2014 20.60 20.60 20.21 20.42 318,143 -0.18(-0.87%)
Feb 19, 2014 21.16 21.29 20.51 20.60 261,340 -0.70(-3.29%)
Feb 18, 2014 21.55 21.78 21.19 21.30 236,994 -0.20(-0.93%)
Feb 14, 2014 21.60 21.50 21.50 21.50 160,600 -0.13(-0.60%)
Feb 13, 2014 20.99 21.64 20.94 21.63 277,431 +0.39(+1.84%)
Feb 12, 2014 21.05 21.33 20.62 21.24 620,187 +0.17(+0.81%)
Feb 11, 2014 21.04 21.53 20.98 21.07 122,254 +0.02(+0.10%)
Feb 10, 2014 20.98 21.15 20.65 21.05 200,542 +0.14(+0.67%)
Feb 07, 2014 20.76 21.01 20.45 20.91 183,409 +0.18(+0.87%)
Feb 06, 2014 20.60 20.76 20.47 20.73 203,969 +0.13(+0.63%)
Feb 05, 2014 20.84 20.84 20.13 20.60 240,303 -0.35(-1.67%)
Feb 04, 2014 21.60 22.02 20.94 20.95 312,300 -0.56(-2.60%)
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.