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, 2018 52.50 54.15 52.23 53.00 1,258,894 +1.32(+2.55%)
Oct 30, 2018 53.26 53.49 51.49 51.68 1,245,919 -1.56(-2.93%)
Oct 29, 2018 53.74 55.18 52.28 53.24 1,441,115 +0.24(+0.45%)
Oct 26, 2018 53.95 54.99 52.91 53.00 1,218,900 -2.33(-4.21%)
Oct 25, 2018 54.06 55.47 53.41 55.33 433,564 +1.67(+3.11%)
Oct 24, 2018 56.20 56.95 53.59 53.66 893,973 -2.70(-4.79%)
Oct 23, 2018 55.24 56.42 54.72 56.36 298,909 -0.20(-0.35%)
Oct 22, 2018 56.01 56.88 55.54 56.56 324,443 +0.84(+1.51%)
Oct 19, 2018 58.03 58.30 55.53 55.72 582,000 -1.86(-3.23%)
Oct 18, 2018 58.95 59.17 57.15 57.58 593,874 -1.70(-2.87%)
Oct 17, 2018 59.10 59.40 58.17 59.28 667,377 +0.40(+0.68%)
Oct 16, 2018 57.19 59.08 56.60 58.88 847,229 +2.63(+4.68%)
Oct 15, 2018 57.49 57.49 55.70 56.25 491,946 -0.71(-1.25%)
Oct 12, 2018 56.22 57.19 55.59 56.96 868,400 +2.00(+3.64%)
Oct 11, 2018 54.69 56.45 54.01 54.96 835,772 -0.30(-0.54%)
Oct 10, 2018 57.77 57.95 55.23 55.26 835,616 -2.65(-4.58%)
Oct 09, 2018 58.01 59.04 57.58 57.91 663,618 -0.23(-0.40%)
Oct 08, 2018 60.90 60.90 56.58 58.14 1,041,033 -2.89(-4.74%)
Oct 05, 2018 61.45 62.70 60.19 61.03 506,300 -0.54(-0.88%)
Oct 04, 2018 61.51 61.72 60.66 61.57 754,341 -0.04(-0.06%)
Oct 03, 2018 61.50 62.07 60.71 61.61 646,707 +0.55(+0.90%)
Oct 02, 2018 61.62 62.08 60.43 61.06 924,450 -0.68(-1.10%)
Oct 01, 2018 66.25 66.25 61.63 61.74 1,480,691 -4.16(-6.31%)
Sep 28, 2018 64.75 66.10 64.58 65.90 597,600 +0.80(+1.23%)
Sep 27, 2018 64.40 65.55 64.18 65.10 960,273 +0.65(+1.01%)
Sep 26, 2018 64.85 65.00 63.90 64.45 871,418 -0.35(-0.54%)
Sep 25, 2018 63.95 64.85 63.35 64.80 755,613 +1.15(+1.81%)
Sep 24, 2018 61.95 63.95 61.30 63.65 634,441 +1.35(+2.17%)
Sep 21, 2018 62.80 63.20 62.20 62.30 547,800 -0.35(-0.56%)
Sep 20, 2018 61.65 63.42 60.70 62.65 501,707 +1.40(+2.29%)
Sep 19, 2018 63.15 63.65 60.98 61.25 672,940 -1.85(-2.93%)
Sep 18, 2018 62.80 63.80 62.60 63.10 476,742 +0.60(+0.96%)
Sep 17, 2018 63.90 64.06 62.15 62.50 507,131 -1.15(-1.81%)
Sep 14, 2018 63.25 64.80 62.50 63.65 1,068,500 +1.15(+1.84%)
Sep 13, 2018 62.50 63.10 62.25 62.50 445,999 +0.30(+0.48%)
Sep 12, 2018 62.05 62.40 60.70 62.20 323,639 +0.20(+0.32%)
Sep 11, 2018 61.30 62.45 61.25 62.00 433,776 +0.45(+0.73%)
Sep 10, 2018 61.35 62.30 60.70 61.55 546,797 +0.45(+0.74%)
Sep 07, 2018 60.60 62.20 60.00 61.10 396,500 +0.15(+0.25%)
Sep 06, 2018 59.75 61.25 59.62 60.95 617,477 +1.10(+1.84%)
Sep 05, 2018 63.15 63.15 59.55 59.85 1,089,107 -3.50(-5.52%)
Sep 04, 2018 62.25 63.75 61.80 63.35 755,821 +0.95(+1.52%)
Aug 31, 2018 62.40 62.40 62.40 0 +1.00(+1.63%)
Aug 30, 2018 61.45 61.85 60.80 61.40 371,951 -0.25(-0.41%)
Aug 29, 2018 61.30 61.90 61.00 61.65 545,637 +0.60(+0.98%)
Aug 28, 2018 60.65 61.45 60.25 61.05 589,377 +0.35(+0.58%)
Aug 27, 2018 61.05 61.50 60.10 60.70 590,217 -0.15(-0.25%)
Aug 24, 2018 59.60 61.20 59.50 60.85 558,100 +1.40(+2.35%)
Aug 23, 2018 58.35 59.75 58.28 59.45 352,953 +1.15(+1.97%)
Aug 22, 2018 57.85 58.46 57.60 58.30 180,785 +0.30(+0.52%)
Aug 21, 2018 57.65 58.40 57.65 58.00 429,676 +0.35(+0.61%)
Aug 20, 2018 58.35 58.75 57.62 57.65 591,189 -0.40(-0.69%)
Aug 17, 2018 58.35 58.35 57.50 58.05 426,900 -0.40(-0.68%)
Aug 16, 2018 59.10 59.40 58.42 58.45 226,957 -0.35(-0.60%)
Aug 15, 2018 58.90 59.65 58.70 58.80 584,870 -0.75(-1.26%)
Aug 14, 2018 59.35 59.85 58.20 59.55 332,870 +0.60(+1.02%)
Aug 13, 2018 59.65 60.30 58.85 58.95 495,319 -0.55(-0.92%)
Aug 10, 2018 58.95 59.67 58.60 59.50 502,600 +0.35(+0.59%)
Aug 09, 2018 58.55 59.55 58.25 59.15 445,941 +0.50(+0.85%)
Aug 08, 2018 57.05 58.80 56.75 58.65 629,706 +1.45(+2.53%)
Aug 07, 2018 56.55 57.35 56.55 57.20 510,922 +0.70(+1.24%)
Aug 06, 2018 56.35 57.25 56.30 56.50 718,165 -0.15(-0.26%)
Aug 03, 2018 59.00 59.50 55.15 56.65 1,725,600 -1.30(-2.24%)
Aug 02, 2018 55.50 58.00 55.45 57.95 978,411 +2.05(+3.67%)
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.