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 (%)
Feb 29, 2012 20.18 20.24 19.82 19.83 405,876 -0.26(-1.29%)
Feb 28, 2012 20.54 20.58 20.09 20.09 357,574 -0.37(-1.81%)
Feb 27, 2012 20.22 20.64 20.22 20.46 367,317 +0.16(+0.79%)
Feb 24, 2012 20.32 20.56 20.11 20.30 403,016 -0.08(-0.39%)
Feb 23, 2012 19.98 20.41 19.78 20.38 629,997 +0.37(+1.85%)
Feb 22, 2012 20.00 20.30 19.78 20.01 762,842 -0.52(-2.53%)
Feb 21, 2012 20.72 20.99 19.90 20.53 1,901,144 -0.18(-0.87%)
Feb 17, 2012 21.57 22.02 18.43 20.71 4,200,584 -3.48(-14.39%)
Feb 16, 2012 25.28 25.87 23.58 24.19 1,414,319 -2.44(-9.16%)
Feb 15, 2012 27.09 27.34 26.32 26.63 152,517 -0.27(-1.00%)
Feb 14, 2012 27.23 27.93 26.70 26.90 154,744 -0.33(-1.21%)
Feb 13, 2012 27.26 27.81 26.99 27.23 118,902 +0.13(+0.48%)
Feb 10, 2012 26.86 27.92 26.66 27.10 121,189 +0.03(+0.11%)
Feb 09, 2012 27.21 27.39 26.95 27.07 109,492 +0.01(+0.04%)
Feb 08, 2012 28.24 28.24 26.89 27.06 97,570 -1.05(-3.74%)
Feb 07, 2012 28.54 28.54 27.98 28.11 81,860 -0.42(-1.47%)
Feb 06, 2012 28.61 28.91 28.17 28.53 75,491 -0.13(-0.45%)
Feb 03, 2012 27.89 28.97 27.47 28.66 243,006 +1.22(+4.45%)
Feb 02, 2012 26.21 27.45 26.03 27.44 155,737 +1.37(+5.26%)
Feb 01, 2012 25.81 26.10 25.51 26.07 282,096 +0.35(+1.36%)
Jan 31, 2012 26.28 26.39 25.62 25.72 121,941 -0.53(-2.02%)
Jan 30, 2012 27.37 27.37 26.11 26.25 123,697 -1.26(-4.58%)
Jan 27, 2012 27.10 28.14 27.10 27.51 126,164 +0.36(+1.33%)
Jan 26, 2012 27.65 27.93 27.05 27.15 177,151 -0.27(-0.98%)
Jan 25, 2012 27.42 27.53 26.97 27.42 256,623 +0.12(+0.44%)
Jan 24, 2012 27.22 27.54 27.11 27.30 164,718 -0.03(-0.11%)
Jan 23, 2012 27.16 27.46 26.71 27.33 154,376 +0.31(+1.15%)
Jan 20, 2012 27.32 27.40 26.79 27.02 205,878 -0.18(-0.66%)
Jan 19, 2012 27.11 27.58 26.91 27.20 260,698 +0.31(+1.15%)
Jan 18, 2012 26.20 27.07 25.88 26.89 167,820 +0.71(+2.71%)
Jan 17, 2012 25.82 26.24 25.81 26.18 168,519 +0.55(+2.15%)
Jan 13, 2012 25.62 25.78 25.37 25.63 85,340 -0.18(-0.70%)
Jan 12, 2012 25.63 25.84 25.27 25.81 98,544 +0.31(+1.22%)
Jan 11, 2012 25.41 25.50 25.21 25.50 96,664 +0.08(+0.31%)
Jan 10, 2012 25.61 25.62 25.24 25.42 114,023 +0.13(+0.51%)
Jan 09, 2012 25.45 25.64 24.92 25.29 115,454 -0.06(-0.24%)
Jan 06, 2012 25.14 25.57 24.60 25.35 182,618 +0.22(+0.88%)
Jan 05, 2012 25.16 25.29 24.69 25.13 209,493 -0.20(-0.79%)
Jan 04, 2012 25.57 25.75 25.15 25.33 182,043 +0.06(+0.24%)
Dec 30, 2011 25.42 25.60 25.22 25.27 142,290 -0.10(-0.39%)
Dec 29, 2011 25.41 25.60 25.20 25.37 148,240 +0.08(+0.32%)
Dec 28, 2011 25.73 25.75 25.18 25.29 85,432 -0.48(-1.86%)
Dec 27, 2011 25.64 26.00 25.56 25.77 96,110 +0.18(+0.70%)
Dec 23, 2011 25.73 25.73 25.21 25.59 46,688 +0.09(+0.35%)
Dec 21, 2011 26.90 27.47 24.83 25.50 191,416 -0.51(-1.96%)
Dec 20, 2011 25.30 26.05 25.16 26.01 222,374 +1.18(+4.75%)
Dec 19, 2011 25.59 26.20 24.54 24.83 164,712 -0.66(-2.59%)
Dec 16, 2011 25.43 25.97 24.79 25.49 231,855 +0.31(+1.23%)
Dec 15, 2011 25.16 25.32 24.49 25.18 128,466 +0.25(+1.00%)
Dec 14, 2011 25.35 25.52 24.36 24.93 289,271 -0.59(-2.31%)
Dec 13, 2011 25.93 26.26 25.34 25.52 179,334 -0.29(-1.12%)
Dec 12, 2011 25.53 25.87 25.25 25.81 84,569 -0.17(-0.65%)
Dec 09, 2011 25.65 26.24 25.14 25.98 169,291 +0.35(+1.37%)
Dec 08, 2011 25.67 26.04 25.47 25.63 205,371 -0.28(-1.08%)
Dec 07, 2011 25.84 26.02 25.40 25.91 75,412 -0.03(-0.12%)
Dec 06, 2011 25.73 26.22 25.57 25.94 229,203 +0.18(+0.70%)
Dec 05, 2011 25.32 26.10 25.15 25.76 215,639 +0.79(+3.16%)
Dec 02, 2011 25.01 25.25 24.76 24.97 177,032 +0.29(+1.18%)
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.