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 (%)
Aug 29, 2014 15.92 16.12 16.12 16.12 175,300 +0.20(+1.26%)
Aug 28, 2014 16.33 16.33 15.91 15.92 156,288 -0.46(-2.81%)
Aug 27, 2014 16.33 16.48 16.11 16.38 237,816 +0.06(+0.37%)
Aug 26, 2014 15.96 16.34 15.91 16.32 438,116 +0.42(+2.64%)
Aug 25, 2014 16.14 16.15 15.54 15.90 471,401 -0.20(-1.24%)
Aug 22, 2014 16.06 16.15 15.98 16.10 372,781 +0.05(+0.31%)
Aug 21, 2014 15.81 16.06 15.81 16.05 226,004 +0.20(+1.26%)
Aug 20, 2014 16.09 16.18 15.78 15.85 392,217 -0.28(-1.74%)
Aug 19, 2014 16.16 16.22 16.00 16.13 300,838 +0.03(+0.19%)
Aug 18, 2014 15.66 16.18 15.57 16.10 326,354 +0.56(+3.60%)
Aug 15, 2014 15.86 15.97 15.31 15.54 338,477 -0.18(-1.15%)
Aug 14, 2014 15.67 16.03 15.67 15.72 296,914 +0.01(+0.06%)
Aug 13, 2014 15.61 15.88 15.54 15.71 445,140 +0.13(+0.83%)
Aug 12, 2014 15.60 15.82 15.44 15.58 591,159 -0.08(-0.51%)
Aug 11, 2014 15.55 15.90 15.54 15.66 338,716 +0.14(+0.90%)
Aug 08, 2014 15.14 15.69 15.14 15.52 478,835 +0.33(+2.17%)
Aug 07, 2014 15.38 15.57 15.00 15.19 633,908 -0.10(-0.65%)
Aug 06, 2014 14.91 15.40 14.87 15.29 1,437,606 +0.29(+1.93%)
Aug 05, 2014 15.50 15.72 14.95 15.00 1,765,969 -0.92(-5.78%)
Aug 04, 2014 15.96 16.03 15.82 15.92 931,244 -0.02(-0.13%)
Aug 01, 2014 16.11 16.17 15.82 15.94 560,708 -0.17(-1.02%)
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%)
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.