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 (%)
Dec 31, 2010 30.04 31.06 28.51 30.93 186,654 +1.30(+4.39%)
Dec 30, 2010 29.86 30.05 29.07 29.63 60,464 -0.43(-1.43%)
Dec 29, 2010 31.11 32.00 29.67 30.06 55,774 -1.01(-3.25%)
Dec 28, 2010 31.80 31.92 30.69 31.07 52,213 -1.10(-3.42%)
Dec 27, 2010 32.25 32.89 31.38 32.17 71,557 -0.34(-1.05%)
Dec 23, 2010 32.67 32.77 31.81 32.51 121,259 -0.29(-0.88%)
Dec 22, 2010 32.66 33.00 31.96 32.80 121,656 +0.04(+0.12%)
Dec 21, 2010 32.85 33.41 31.54 32.76 130,787 +0.12(+0.37%)
Dec 20, 2010 30.71 34.19 30.65 32.64 146,310 +1.97(+6.42%)
Dec 17, 2010 28.42 30.87 28.41 30.67 399,654 +1.59(+5.47%)
Dec 16, 2010 28.62 29.70 28.62 29.08 174,841 +0.02(+0.07%)
Dec 15, 2010 28.01 29.46 26.82 29.06 175,583 +1.16(+4.16%)
Dec 14, 2010 28.00 28.81 27.75 27.90 87,098 -0.10(-0.36%)
Dec 13, 2010 28.90 28.90 27.13 28.00 295,561 -0.83(-2.88%)
Dec 10, 2010 31.32 31.95 28.65 28.83 330,896 -1.89(-6.15%)
Dec 09, 2010 28.52 31.71 28.13 30.72 327,920 +2.24(+7.87%)
Dec 08, 2010 28.32 29.62 27.25 28.48 397,043 -0.02(-0.07%)
Dec 07, 2010 25.75 28.73 25.75 28.50 3,165,920 +2.65(+10.25%)
Dec 06, 2010 27.92 28.02 25.85 25.85 336,423 -2.19(-7.81%)
Dec 03, 2010 29.06 29.07 27.80 28.04 110,118 -1.09(-3.74%)
Dec 02, 2010 29.05 30.51 28.02 29.13 50,041 +0.18(+0.62%)
Dec 01, 2010 27.81 29.50 27.81 28.95 96,419 +1.55(+5.66%)
Nov 30, 2010 26.98 27.47 26.63 27.40 92,321 +0.19(+0.70%)
Nov 29, 2010 27.08 27.56 27.01 27.21 57,340 +0.04(+0.15%)
Nov 26, 2010 27.29 28.05 27.07 27.17 26,566 -0.14(-0.51%)
Nov 24, 2010 27.97 27.31 27.31 27.31 57,389 +0.20(+0.74%)
Nov 23, 2010 28.00 28.23 26.84 27.11 19,907 -1.14(-4.04%)
Nov 22, 2010 28.43 28.43 26.31 28.25 48,261 -0.26(-0.91%)
Nov 19, 2010 27.82 29.83 27.34 28.51 73,714 +0.74(+2.66%)
Nov 18, 2010 25.73 28.21 25.25 27.77 62,695 +1.71(+6.56%)
Nov 17, 2010 27.02 27.02 24.78 26.06 100,444 -1.02(-3.77%)
Nov 16, 2010 29.13 29.14 26.44 27.08 165,895 -2.37(-8.05%)
Nov 15, 2010 30.22 32.96 29.37 29.45 87,414 -0.72(-2.39%)
Nov 12, 2010 30.77 30.89 29.15 30.17 324,480 -0.92(-2.96%)
Nov 11, 2010 29.51 31.30 29.30 31.09 84,655 +1.52(+5.14%)
Nov 10, 2010 28.04 30.25 28.04 29.57 65,634 +1.69(+6.06%)
Nov 09, 2010 27.30 29.37 26.76 27.88 65,401 +0.70(+2.58%)
Nov 08, 2010 27.65 27.74 25.97 27.18 98,598 +0.44(+1.65%)
Nov 05, 2010 27.00 27.36 26.03 26.74 258,367 -0.17(-0.63%)
Nov 04, 2010 25.49 28.99 24.80 26.91 203,864 +2.47(+10.11%)
Nov 03, 2010 24.14 25.23 23.96 24.44 65,535 +0.21(+0.87%)
Nov 02, 2010 23.19 24.23 23.09 24.23 96,327 +1.23(+5.35%)
Nov 01, 2010 23.06 23.46 22.84 23.00 89,145 -0.08(-0.35%)
Oct 29, 2010 22.92 23.31 22.57 23.08 140,808 -0.87(-3.63%)
Oct 28, 2010 23.25 24.74 22.75 23.95 139,136 +0.88(+3.81%)
Oct 27, 2010 21.90 23.56 21.87 23.07 72,213 +0.95(+4.29%)
Oct 25, 2010 22.07 22.34 21.64 22.12 39,904 +0.17(+0.77%)
Oct 22, 2010 21.98 21.99 21.31 21.95 52,385 -0.03(-0.14%)
Oct 21, 2010 22.46 22.67 21.81 21.98 34,362 -0.36(-1.61%)
Oct 20, 2010 20.83 22.94 19.76 22.34 35,314 +1.62(+7.82%)
Oct 19, 2010 21.38 21.38 20.11 20.72 58,768 -0.88(-4.07%)
Oct 18, 2010 21.17 21.95 20.70 21.60 50,691 +0.38(+1.79%)
Oct 15, 2010 22.28 22.28 21.10 21.22 46,656 -0.82(-3.72%)
Oct 14, 2010 22.00 22.72 21.51 22.04 69,556 +0.04(+0.18%)
Oct 13, 2010 21.90 22.71 20.90 22.00 66,611 +0.10(+0.46%)
Oct 12, 2010 20.38 22.16 20.37 21.90 624,714 +1.39(+6.78%)
Oct 11, 2010 20.83 21.41 20.19 20.51 153,968 -0.37(-1.77%)
Oct 08, 2010 19.32 21.75 19.11 20.88 83,256 +1.45(+7.46%)
Oct 07, 2010 19.61 19.74 18.78 19.43 70,824 -0.10(-0.51%)
Oct 06, 2010 19.70 19.93 18.92 19.53 131,502 -0.17(-0.86%)
Oct 05, 2010 19.60 19.75 19.24 19.70 68,303 +0.27(+1.39%)
Oct 04, 2010 19.31 19.50 19.05 19.43 45,462 -0.03(-0.15%)
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.