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 30, 2020 55.79 56.41 55.37 55.69 890,000 -0.21(-0.38%)
Oct 29, 2020 55.80 56.27 55.38 55.90 1,118,177 +0.28(+0.50%)
Oct 28, 2020 56.19 56.53 55.14 55.62 1,339,470 -1.46(-2.56%)
Oct 27, 2020 57.85 58.30 57.07 57.08 326,184 -0.32(-0.56%)
Oct 26, 2020 58.34 58.65 56.94 57.40 463,188 -1.45(-2.46%)
Oct 23, 2020 59.00 59.04 58.15 58.85 426,100 -0.05(-0.08%)
Oct 22, 2020 58.88 59.31 58.21 58.90 646,629 -0.04(-0.07%)
Oct 21, 2020 59.46 59.74 58.26 58.94 472,399 -0.44(-0.74%)
Oct 20, 2020 59.36 60.00 58.41 59.38 826,405 +0.06(+0.10%)
Oct 19, 2020 59.88 60.34 59.15 59.32 848,614 -0.19(-0.32%)
Oct 16, 2020 59.74 60.39 59.20 59.51 535,100 -0.08(-0.13%)
Oct 15, 2020 58.53 59.76 58.25 59.59 248,619 +0.05(+0.08%)
Oct 14, 2020 59.60 60.05 58.99 59.54 432,490 +0.25(+0.42%)
Oct 13, 2020 59.64 60.06 58.93 59.29 409,924 +0.15(+0.25%)
Oct 12, 2020 59.98 60.52 59.06 59.14 276,020 -0.28(-0.47%)
Oct 09, 2020 59.15 59.75 58.38 59.42 574,100 +1.03(+1.76%)
Oct 08, 2020 59.32 59.98 58.26 58.39 444,212 -0.55(-0.93%)
Oct 07, 2020 59.14 59.75 58.12 58.94 1,301,747 +0.22(+0.37%)
Oct 06, 2020 59.01 59.77 58.16 58.72 453,927 -0.07(-0.12%)
Oct 05, 2020 58.53 59.18 57.83 58.79 721,441 +0.72(+1.24%)
Oct 02, 2020 58.42 58.89 57.31 58.07 554,700 -1.28(-2.16%)
Oct 01, 2020 58.04 59.62 57.81 59.35 468,338 +1.71(+2.97%)
Sep 30, 2020 57.71 58.29 57.24 57.64 1,063,121 -0.24(-0.41%)
Sep 29, 2020 58.79 59.05 57.70 57.88 890,904 -0.92(-1.56%)
Sep 28, 2020 59.65 60.34 58.70 58.80 872,689 -0.35(-0.59%)
Sep 25, 2020 58.08 59.40 57.71 59.15 427,000 +1.20(+2.07%)
Sep 24, 2020 58.12 58.88 57.48 57.95 758,069 -0.39(-0.67%)
Sep 23, 2020 59.74 60.21 58.21 58.34 497,993 -1.69(-2.82%)
Sep 22, 2020 59.40 60.12 57.98 60.03 674,642 +1.14(+1.94%)
Sep 21, 2020 57.25 58.96 56.54 58.89 785,787 +1.08(+1.87%)
Sep 18, 2020 57.87 59.50 56.94 57.81 908,300 -0.04(-0.07%)
Sep 17, 2020 56.48 57.90 56.11 57.85 1,284,650 +0.34(+0.59%)
Sep 16, 2020 57.06 59.90 56.58 57.51 912,033 +0.70(+1.23%)
Sep 15, 2020 57.17 57.38 56.54 56.81 590,311 +0.35(+0.62%)
Sep 14, 2020 56.03 56.75 55.93 56.46 632,647 +0.77(+1.38%)
Sep 11, 2020 57.10 57.84 55.27 55.69 784,900 -1.31(-2.30%)
Sep 10, 2020 57.94 59.18 56.76 57.00 666,134 -0.72(-1.25%)
Sep 09, 2020 57.81 59.00 57.60 57.72 997,966 +0.51(+0.89%)
Sep 08, 2020 58.17 58.36 56.76 57.21 1,647,654 -1.92(-3.25%)
Sep 04, 2020 61.44 61.83 58.38 59.13 1,193,700 -2.57(-4.17%)
Sep 03, 2020 63.28 63.29 60.93 61.70 1,297,790 -2.14(-3.35%)
Sep 02, 2020 64.26 64.56 62.86 63.84 1,240,706 -0.14(-0.22%)
Sep 01, 2020 62.25 65.04 62.08 63.98 1,358,807 +1.36(+2.17%)
Aug 31, 2020 63.13 63.46 62.17 62.62 816,731 -0.52(-0.82%)
Aug 28, 2020 62.85 63.26 62.47 63.14 322,400 +0.44(+0.70%)
Aug 27, 2020 62.87 63.19 61.97 62.70 399,498 -0.04(-0.06%)
Aug 26, 2020 62.61 63.00 61.83 62.74 752,877 +0.42(+0.67%)
Aug 25, 2020 61.37 62.59 61.32 62.32 545,784 +0.96(+1.56%)
Aug 24, 2020 60.26 61.49 59.91 61.36 866,243 +1.41(+2.35%)
Aug 21, 2020 60.32 60.44 59.43 59.95 477,700 -0.29(-0.48%)
Aug 20, 2020 59.69 60.52 59.55 60.24 482,354 +0.18(+0.30%)
Aug 19, 2020 60.39 60.89 59.96 60.06 520,241 -0.74(-1.22%)
Aug 18, 2020 60.95 61.14 60.21 60.80 682,548 -0.24(-0.39%)
Aug 17, 2020 61.53 62.28 60.87 61.04 671,222 -0.09(-0.15%)
Aug 14, 2020 61.24 61.46 60.66 61.13 383,300 -0.14(-0.23%)
Aug 13, 2020 60.21 61.73 60.09 61.27 791,030 +1.12(+1.86%)
Aug 12, 2020 60.70 61.11 59.88 60.15 490,252 -0.27(-0.45%)
Aug 11, 2020 60.40 61.19 59.55 60.42 856,911 -0.05(-0.08%)
Aug 10, 2020 60.91 61.17 60.02 60.47 870,728 -0.54(-0.89%)
Aug 07, 2020 62.39 62.80 60.79 61.01 525,100 -1.77(-2.82%)
Aug 06, 2020 62.76 63.15 62.16 62.78 388,122 -0.08(-0.13%)
Aug 05, 2020 62.63 63.09 62.32 62.86 737,344 +0.40(+0.64%)
Aug 04, 2020 62.48 62.66 61.65 62.46 729,550 -0.36(-0.57%)
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.