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 (%)
Sep 30, 2019 61.71 62.95 61.52 62.86 647,169 +1.14(+1.85%)
Sep 27, 2019 64.22 64.32 61.21 61.72 403,900 -2.01(-3.15%)
Sep 26, 2019 63.66 64.18 62.83 63.73 266,288 +0.08(+0.13%)
Sep 25, 2019 62.93 63.79 61.72 63.65 314,895 +0.52(+0.82%)
Sep 24, 2019 64.78 64.85 62.92 63.13 318,557 -1.30(-2.02%)
Sep 23, 2019 64.35 64.85 63.74 64.43 291,551 -0.21(-0.32%)
Sep 20, 2019 64.47 65.06 63.79 64.64 623,000 +0.43(+0.67%)
Sep 19, 2019 63.51 64.50 63.51 64.21 383,060 +0.70(+1.10%)
Sep 18, 2019 62.85 63.56 62.22 63.51 529,268 +0.33(+0.52%)
Sep 17, 2019 62.16 63.25 62.16 63.18 339,992 +0.94(+1.51%)
Sep 16, 2019 60.92 62.25 60.62 62.24 524,477 +0.83(+1.35%)
Sep 13, 2019 62.68 63.39 61.35 61.41 399,100 -1.50(-2.38%)
Sep 12, 2019 63.37 63.72 62.37 62.91 308,675 -0.06(-0.10%)
Sep 11, 2019 61.82 62.98 61.44 62.97 378,186 +1.33(+2.16%)
Sep 10, 2019 61.10 61.73 60.27 61.64 474,095 -0.01(-0.02%)
Sep 09, 2019 64.22 64.22 61.04 61.65 652,592 -2.33(-3.64%)
Sep 06, 2019 63.83 64.71 63.64 63.98 212,700 -0.12(-0.19%)
Sep 05, 2019 64.15 64.69 63.39 64.10 213,293 +0.46(+0.72%)
Sep 04, 2019 63.60 64.38 63.10 63.64 263,108 +0.48(+0.76%)
Sep 03, 2019 63.27 63.88 62.70 63.16 352,315 -0.51(-0.80%)
Aug 30, 2019 64.50 64.85 62.90 63.67 466,000 -0.56(-0.87%)
Aug 29, 2019 63.29 64.64 63.29 64.23 381,832 +2.08(+3.35%)
Aug 28, 2019 62.21 62.55 61.62 62.15 277,761 -0.75(-1.19%)
Aug 27, 2019 63.72 64.02 62.40 62.90 194,852 -0.52(-0.82%)
Aug 26, 2019 64.34 64.42 62.77 63.42 316,074 -0.28(-0.44%)
Aug 23, 2019 64.10 65.01 63.46 63.70 640,400 -0.51(-0.79%)
Aug 22, 2019 63.92 64.27 63.21 64.21 742,512 +0.70(+1.10%)
Aug 21, 2019 62.69 63.77 62.36 63.51 1,254,090 +1.24(+1.99%)
Aug 20, 2019 62.25 62.60 61.42 62.27 423,848 +0.01(+0.02%)
Aug 19, 2019 62.15 62.56 61.80 62.26 499,847 +0.67(+1.09%)
Aug 16, 2019 60.41 61.76 60.34 61.59 434,800 +1.68(+2.80%)
Aug 15, 2019 59.77 60.41 59.24 59.91 903,748 +0.29(+0.49%)
Aug 14, 2019 59.92 59.95 58.68 59.62 1,132,319 -1.40(-2.29%)
Aug 13, 2019 60.96 62.03 60.73 61.02 441,522 +0.14(+0.23%)
Aug 12, 2019 61.57 61.57 60.63 60.88 331,641 -0.93(-1.50%)
Aug 09, 2019 61.08 62.16 61.00 61.81 550,200 +0.11(+0.18%)
Aug 08, 2019 60.00 61.81 60.00 61.70 435,190 +1.88(+3.14%)
Aug 07, 2019 57.92 59.98 57.62 59.82 582,879 +1.03(+1.75%)
Aug 06, 2019 57.79 58.90 57.58 58.79 838,060 +1.61(+2.82%)
Aug 05, 2019 59.75 59.80 56.67 57.18 1,355,339 -3.70(-6.08%)
Aug 02, 2019 64.06 64.06 58.48 60.88 1,474,800 -1.47(-2.36%)
Aug 01, 2019 62.77 63.66 61.95 62.35 986,414 -0.13(-0.21%)
Jul 31, 2019 63.64 63.71 61.88 62.48 1,272,123 -1.15(-1.81%)
Jul 30, 2019 64.21 64.40 63.57 63.63 877,054 -0.66(-1.03%)
Jul 29, 2019 65.19 65.74 63.07 64.29 592,385 -0.51(-0.79%)
Jul 26, 2019 64.59 65.29 63.82 64.80 513,400 +0.60(+0.93%)
Jul 25, 2019 64.43 64.55 63.70 64.20 608,860 +0.12(+0.19%)
Jul 24, 2019 63.06 64.44 63.05 64.08 525,047 +0.66(+1.04%)
Jul 23, 2019 63.71 63.73 62.95 63.42 282,527 +0.06(+0.09%)
Jul 22, 2019 63.68 63.74 63.02 63.36 294,926 +0.15(+0.24%)
Jul 19, 2019 64.01 64.19 63.08 63.21 524,600 -0.36(-0.57%)
Jul 18, 2019 63.20 63.89 63.14 63.57 643,527 +0.10(+0.16%)
Jul 17, 2019 63.69 64.02 63.32 63.47 473,183 -0.06(-0.09%)
Jul 16, 2019 64.68 64.81 63.28 63.53 559,917 -0.72(-1.12%)
Jul 15, 2019 64.91 64.94 64.02 64.25 431,900 -0.32(-0.50%)
Jul 12, 2019 65.00 65.00 63.86 64.57 517,500 -0.08(-0.12%)
Jul 11, 2019 63.60 64.68 62.93 64.65 788,302 +1.11(+1.75%)
Jul 10, 2019 64.11 64.66 63.15 63.54 1,242,181 +0.65(+1.03%)
Jul 09, 2019 61.42 63.08 61.36 62.89 688,748 +1.26(+2.04%)
Jul 08, 2019 61.26 62.08 60.89 61.63 751,285 +0.03(+0.05%)
Jul 05, 2019 60.87 61.64 60.02 61.60 369,300 +0.30(+0.49%)
Jul 03, 2019 60.38 61.60 59.78 61.30 1,258,700 +1.20(+2.00%)
Jul 02, 2019 59.34 60.15 58.70 60.10 594,219 +0.51(+0.86%)
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.