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 (%)
Oct 31, 2013 24.74 24.92 24.52 24.53 0 -0.21(-0.85%)
Oct 30, 2013 25.22 25.29 24.54 24.74 207,188 -0.40(-1.59%)
Oct 29, 2013 25.23 25.70 24.87 25.14 0 -0.08(-0.32%)
Oct 28, 2013 25.23 25.52 24.97 25.22 0 +0.04(+0.16%)
Oct 25, 2013 25.49 25.78 25.16 25.18 0 -0.21(-0.83%)
Oct 24, 2013 25.02 25.60 24.67 25.39 223,778 +0.48(+1.93%)
Oct 23, 2013 25.17 25.42 24.32 24.91 429,391 -0.38(-1.50%)
Oct 22, 2013 25.42 26.34 24.96 25.29 315,437 +0.00(+0.00%)
Oct 21, 2013 25.65 25.82 25.25 25.29 258,782 -0.37(-1.44%)
Oct 18, 2013 25.46 26.01 25.25 25.66 388,575 +0.37(+1.46%)
Oct 17, 2013 24.70 25.33 24.44 25.29 247,009 +0.44(+1.77%)
Oct 16, 2013 24.60 24.88 24.59 24.85 186,901 +0.46(+1.89%)
Oct 15, 2013 24.66 24.71 23.80 24.39 232,688 -0.31(-1.26%)
Oct 14, 2013 24.32 24.70 24.19 24.70 174,995 +0.27(+1.11%)
Oct 11, 2013 23.92 24.59 23.92 24.43 0 +0.40(+1.66%)
Oct 10, 2013 24.11 24.17 23.83 24.03 266,092 +0.20(+0.84%)
Oct 09, 2013 24.00 24.14 23.74 23.83 0 -0.14(-0.58%)
Oct 08, 2013 24.31 24.41 23.72 23.97 595,555 -0.29(-1.20%)
Oct 07, 2013 24.40 24.46 23.95 24.26 0 -0.44(-1.78%)
Oct 04, 2013 24.33 25.00 24.33 24.70 0 +0.30(+1.23%)
Oct 03, 2013 24.76 24.79 23.86 24.40 0 -0.37(-1.49%)
Oct 02, 2013 24.32 24.90 24.23 24.77 601,482 +0.41(+1.68%)
Oct 01, 2013 23.05 24.58 22.99 24.36 584,195 +0.96(+4.10%)
Sep 27, 2013 23.18 23.47 22.94 23.40 0 +0.05(+0.21%)
Sep 26, 2013 23.17 23.39 23.17 23.35 170,098 +0.17(+0.73%)
Sep 25, 2013 23.34 23.61 23.14 23.18 193,833 -0.20(-0.86%)
Sep 24, 2013 23.42 23.57 23.00 23.38 225,825 +0.02(+0.09%)
Sep 23, 2013 23.35 23.50 23.16 23.36 378,738 -0.03(-0.13%)
Sep 20, 2013 23.36 23.58 23.08 23.39 0 +0.03(+0.13%)
Sep 19, 2013 23.92 23.98 23.26 23.36 211,810 -0.45(-1.89%)
Sep 18, 2013 23.12 23.83 22.79 23.81 0 +0.75(+3.25%)
Sep 17, 2013 22.16 23.29 22.05 23.06 0 +0.90(+4.06%)
Sep 16, 2013 22.21 22.46 22.05 22.16 0 -0.08(-0.36%)
Sep 13, 2013 22.28 22.34 22.00 22.24 0 +0.05(+0.23%)
Sep 12, 2013 21.91 22.39 21.84 22.19 0 +0.30(+1.37%)
Sep 11, 2013 21.78 21.97 21.65 21.89 0 +0.01(+0.05%)
Sep 10, 2013 21.47 21.89 21.47 21.88 201,636 +0.44(+2.05%)
Sep 09, 2013 21.10 21.51 21.02 21.44 0 +0.34(+1.61%)
Sep 06, 2013 20.94 21.17 20.67 21.10 0 +0.20(+0.96%)
Sep 05, 2013 20.92 21.02 20.70 20.90 264,351 -0.05(-0.24%)
Sep 04, 2013 20.91 21.17 20.80 20.95 0 +0.04(+0.19%)
Sep 03, 2013 20.96 21.09 20.70 20.91 0 +0.20(+0.97%)
Aug 30, 2013 20.79 21.00 20.65 20.71 0 -0.15(-0.72%)
Aug 29, 2013 20.68 21.19 20.51 20.86 241,725 +0.09(+0.43%)
Aug 28, 2013 20.46 20.98 20.29 20.77 0 +0.28(+1.37%)
Aug 27, 2013 20.65 20.99 20.41 20.49 222,476 -0.40(-1.91%)
Aug 26, 2013 20.68 20.93 20.48 20.89 0 +0.23(+1.11%)
Aug 23, 2013 20.67 21.28 20.50 20.66 0 -0.03(-0.14%)
Aug 22, 2013 20.44 20.84 19.73 20.69 380,406 +0.36(+1.77%)
Aug 21, 2013 20.26 20.48 19.85 20.33 0 -0.01(-0.05%)
Aug 20, 2013 19.95 20.39 19.83 20.34 323,875 +0.47(+2.37%)
Aug 19, 2013 19.74 20.29 19.73 19.87 431,886 -0.09(-0.45%)
Aug 16, 2013 20.14 20.32 19.89 19.96 0 -0.26(-1.29%)
Aug 15, 2013 20.46 20.47 20.02 20.22 547,939 -0.46(-2.22%)
Aug 14, 2013 20.83 20.96 20.50 20.68 221,099 -0.14(-0.67%)
Aug 13, 2013 20.79 21.25 20.61 20.82 421,201 +0.00(+0.00%)
Aug 12, 2013 21.03 21.40 20.72 20.82 476,395 -0.28(-1.33%)
Aug 09, 2013 20.92 21.15 20.92 21.10 274,333 +0.10(+0.48%)
Aug 08, 2013 21.01 21.09 20.86 21.00 487,082 +0.02(+0.10%)
Aug 07, 2013 21.00 21.11 20.77 20.98 505,775 -0.13(-0.62%)
Aug 06, 2013 21.31 21.34 21.01 21.11 612,907 -0.30(-1.40%)
Aug 05, 2013 21.84 21.86 20.18 21.41 948,009 -0.51(-2.33%)
Aug 02, 2013 21.21 23.38 21.21 21.92 686,204 +1.38(+6.72%)
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.