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 (%)
Jul 31, 2014 16.15 16.28 15.96 16.11 910,679 -0.20(-1.26%)
Jul 30, 2014 16.33 16.41 16.22 16.31 454,925 +0.06(+0.37%)
Jul 29, 2014 16.22 16.32 16.08 16.25 612,899 +0.04(+0.25%)
Jul 28, 2014 16.34 16.40 16.14 16.21 480,741 -0.16(-0.98%)
Jul 25, 2014 16.38 16.54 16.30 16.37 841,481 -0.11(-0.67%)
Jul 24, 2014 16.49 16.62 16.28 16.48 874,867 +0.04(+0.24%)
Jul 23, 2014 16.38 16.48 16.17 16.44 1,214,957 +0.07(+0.43%)
Jul 22, 2014 16.52 16.74 16.29 16.37 1,239,832 -0.11(-0.67%)
Jul 21, 2014 16.74 16.94 16.40 16.48 2,564,479 -0.20(-1.20%)
Jul 18, 2014 15.82 17.55 15.81 16.68 9,272,911 -4.74(-22.13%)
Jul 17, 2014 21.88 22.03 21.41 21.42 232,303 -0.64(-2.90%)
Jul 16, 2014 22.30 22.45 21.96 22.06 137,297 -0.11(-0.50%)
Jul 15, 2014 22.14 22.33 21.88 22.17 382,241 +0.08(+0.36%)
Jul 14, 2014 21.89 22.35 21.69 22.09 247,400 +0.38(+1.75%)
Jul 11, 2014 22.01 22.08 21.55 21.71 381,947 -0.41(-1.85%)
Jul 10, 2014 22.01 22.44 21.76 22.12 311,374 -0.43(-1.91%)
Jul 09, 2014 22.42 22.79 22.35 22.55 325,453 +0.23(+1.03%)
Jul 08, 2014 22.26 22.38 21.95 22.32 273,867 +0.03(+0.13%)
Jul 07, 2014 22.52 22.55 22.25 22.29 295,819 -0.53(-2.32%)
Jul 03, 2014 22.71 22.82 22.82 22.82 89,400 +0.19(+0.84%)
Jul 02, 2014 22.71 22.99 22.45 22.63 501,556 -0.04(-0.18%)
Jul 01, 2014 22.60 22.81 22.33 22.67 445,048 +0.19(+0.85%)
Jun 30, 2014 22.21 22.56 22.11 22.48 381,118 +0.12(+0.54%)
Jun 27, 2014 21.86 22.46 21.69 22.36 896,052 +0.36(+1.64%)
Jun 26, 2014 21.80 22.05 21.53 22.00 217,888 +0.21(+0.96%)
Jun 25, 2014 21.51 21.88 21.38 21.79 472,985 +0.11(+0.51%)
Jun 24, 2014 21.96 21.96 21.62 21.68 265,890 -0.35(-1.59%)
Jun 23, 2014 22.15 22.34 21.96 22.03 232,545 -0.13(-0.59%)
Jun 20, 2014 22.00 22.26 21.73 22.16 1,337,478 +0.22(+1.00%)
Jun 19, 2014 21.93 22.05 21.65 21.94 787,752 +0.08(+0.37%)
Jun 18, 2014 21.84 21.94 21.62 21.86 630,580 +0.06(+0.30%)
Jun 17, 2014 21.98 22.02 21.71 21.80 407,420 -0.15(-0.71%)
Jun 16, 2014 21.24 22.05 21.22 21.95 528,162 +0.73(+3.44%)
Jun 13, 2014 21.30 21.45 20.87 21.22 703,880 +0.04(+0.19%)
Jun 12, 2014 21.35 21.35 21.00 21.18 387,243 -0.20(-0.94%)
Jun 11, 2014 21.30 21.56 21.19 21.38 338,399 -0.04(-0.19%)
Jun 10, 2014 21.46 21.52 21.22 21.42 208,098 -0.34(-1.56%)
Jun 06, 2014 21.45 21.77 21.36 21.76 675,209 +0.33(+1.54%)
Jun 05, 2014 21.30 21.59 21.08 21.43 450,320 +0.11(+0.52%)
Jun 04, 2014 21.63 21.78 21.03 21.32 868,169 -0.37(-1.71%)
Jun 03, 2014 20.94 21.78 20.92 21.69 436,734 +0.62(+2.94%)
Jun 02, 2014 21.17 21.18 20.74 21.07 244,297 -0.14(-0.66%)
May 30, 2014 21.41 21.45 20.91 21.21 334,828 -0.14(-0.66%)
May 29, 2014 21.35 21.63 21.11 21.35 352,662 -0.03(-0.14%)
May 28, 2014 21.71 21.89 21.11 21.38 323,082 -0.34(-1.57%)
May 27, 2014 21.24 22.10 21.06 21.72 1,177,312 +0.63(+2.99%)
May 23, 2014 20.95 21.09 21.09 21.09 289,700 +0.08(+0.38%)
May 22, 2014 20.60 21.17 20.49 21.01 215,162 +0.40(+1.94%)
May 21, 2014 20.49 20.65 20.14 20.61 746,995 +0.29(+1.43%)
May 20, 2014 20.03 20.34 19.79 20.32 1,536,026 +0.30(+1.50%)
May 19, 2014 19.38 20.02 19.34 20.02 412,638 +0.56(+2.88%)
May 16, 2014 18.93 19.46 18.88 19.46 297,031 +0.50(+2.64%)
May 15, 2014 18.56 19.14 18.37 18.96 428,248 +0.23(+1.23%)
May 14, 2014 18.85 19.03 18.67 18.73 217,021 -0.20(-1.06%)
May 13, 2014 19.22 19.42 18.88 18.93 384,308 -0.32(-1.66%)
May 12, 2014 18.78 19.44 18.78 19.25 406,857 +0.54(+2.89%)
May 09, 2014 18.34 18.79 18.22 18.71 259,904 +0.25(+1.35%)
May 08, 2014 18.40 18.89 18.29 18.46 373,301 -0.07(-0.38%)
May 07, 2014 18.26 18.81 17.51 18.53 1,105,015 +1.16(+6.68%)
May 06, 2014 17.59 17.59 17.30 17.37 580,499 -0.22(-1.25%)
May 05, 2014 17.29 17.61 17.25 17.59 545,568 +0.08(+0.46%)
May 02, 2014 17.76 18.04 17.46 17.51 629,320 -0.14(-0.79%)
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.