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 (%)
Apr 29, 2016 22.14 22.35 21.89 21.99 200,051 -0.19(-0.86%)
Apr 28, 2016 22.06 22.28 21.85 22.18 167,317 +0.12(+0.54%)
Apr 27, 2016 21.61 22.19 21.18 22.06 294,316 +0.34(+1.57%)
Apr 26, 2016 21.64 21.73 21.01 21.72 203,599 +0.16(+0.74%)
Apr 25, 2016 21.38 21.65 21.27 21.56 375,664 +0.19(+0.89%)
Apr 22, 2016 21.05 21.47 21.05 21.37 327,508 +0.25(+1.18%)
Apr 21, 2016 20.75 21.14 20.74 21.12 433,674 +0.41(+1.98%)
Apr 20, 2016 20.57 20.91 20.37 20.71 148,498 +0.18(+0.88%)
Apr 19, 2016 20.70 20.72 20.32 20.53 175,994 -0.13(-0.63%)
Apr 18, 2016 20.04 20.71 20.00 20.66 239,878 +0.53(+2.63%)
Apr 15, 2016 19.96 20.21 19.94 20.13 72,459 +0.09(+0.45%)
Apr 14, 2016 20.29 20.29 20.00 20.04 66,047 -0.20(-0.99%)
Apr 13, 2016 20.09 20.33 19.95 20.24 189,795 +0.22(+1.10%)
Apr 12, 2016 19.82 20.09 19.54 20.02 251,321 +0.21(+1.06%)
Apr 11, 2016 20.35 20.52 19.70 19.81 208,104 -0.47(-2.32%)
Apr 08, 2016 20.30 20.46 19.94 20.28 152,676 +0.09(+0.45%)
Apr 07, 2016 20.41 20.66 20.07 20.19 240,570 -0.38(-1.85%)
Apr 06, 2016 20.52 20.72 20.43 20.57 96,144 -0.07(-0.34%)
Apr 05, 2016 20.41 20.70 20.36 20.64 174,962 +0.07(+0.34%)
Apr 04, 2016 20.74 20.96 20.51 20.57 164,983 -0.20(-0.96%)
Apr 01, 2016 20.68 20.85 20.40 20.77 202,288 -0.07(-0.34%)
Mar 31, 2016 20.62 21.02 20.22 20.84 207,329 +0.05(+0.24%)
Mar 30, 2016 20.73 20.96 20.56 20.79 284,044 +0.19(+0.92%)
Mar 29, 2016 20.04 20.60 19.62 20.60 207,666 +0.54(+2.69%)
Mar 28, 2016 20.05 20.23 19.68 20.06 140,057 +0.09(+0.45%)
Mar 24, 2016 19.86 19.97 19.97 19.97 113,700 -0.02(-0.10%)
Mar 23, 2016 20.35 20.54 19.89 19.99 167,927 -0.39(-1.91%)
Mar 22, 2016 20.35 20.51 20.20 20.38 148,344 -0.01(-0.05%)
Mar 21, 2016 20.66 21.00 20.16 20.39 207,914 -0.27(-1.31%)
Mar 18, 2016 20.60 20.86 20.16 20.66 264,039 +0.20(+0.98%)
Mar 17, 2016 20.42 20.72 20.29 20.46 174,971 -0.03(-0.15%)
Mar 16, 2016 20.47 20.63 20.13 20.49 120,201 -0.06(-0.29%)
Mar 15, 2016 21.19 21.43 20.52 20.55 131,523 -0.70(-3.29%)
Mar 14, 2016 20.89 21.57 20.89 21.25 268,260 +0.29(+1.38%)
Mar 11, 2016 20.57 20.99 20.52 20.96 464,523 +0.45(+2.19%)
Mar 10, 2016 20.35 20.88 20.29 20.51 443,415 +0.16(+0.79%)
Mar 09, 2016 20.52 20.71 20.20 20.35 359,945 -0.13(-0.63%)
Mar 08, 2016 21.09 21.23 20.48 20.48 222,641 -0.78(-3.67%)
Mar 07, 2016 20.83 21.82 20.65 21.26 590,464 +0.39(+1.87%)
Mar 04, 2016 20.51 21.10 20.23 20.87 424,012 +0.37(+1.80%)
Mar 03, 2016 20.84 20.99 18.95 20.50 293,642 -0.35(-1.68%)
Mar 02, 2016 20.85 21.08 20.64 20.85 480,333 +0.03(+0.14%)
Mar 01, 2016 20.12 21.13 20.12 20.82 792,198 +0.77(+3.84%)
Feb 29, 2016 19.98 20.71 19.83 20.05 520,011 +0.21(+1.06%)
Feb 26, 2016 19.66 19.98 19.38 19.84 259,699 +0.27(+1.38%)
Feb 25, 2016 19.88 20.19 19.17 19.57 216,518 -0.20(-1.01%)
Feb 24, 2016 18.42 19.86 18.30 19.77 659,562 +1.86(+10.39%)
Feb 23, 2016 18.07 18.96 17.71 17.91 345,764 -0.18(-1.00%)
Feb 22, 2016 17.43 18.29 17.23 18.09 354,354 +0.86(+4.99%)
Feb 19, 2016 16.79 17.46 16.79 17.23 264,472 +0.41(+2.44%)
Feb 18, 2016 17.04 17.27 16.63 16.82 294,760 -0.18(-1.06%)
Feb 17, 2016 16.94 17.03 16.10 17.00 369,471 +0.19(+1.13%)
Feb 16, 2016 16.56 17.23 16.52 16.81 224,293 +0.35(+2.13%)
Feb 12, 2016 16.49 16.46 16.46 16.46 130,700 +0.15(+0.92%)
Feb 11, 2016 16.45 16.59 16.06 16.31 214,224 -0.23(-1.39%)
Feb 10, 2016 16.81 16.97 16.50 16.54 302,358 -0.11(-0.66%)
Feb 09, 2016 17.01 17.16 16.54 16.65 162,165 -0.60(-3.48%)
Feb 08, 2016 17.75 18.47 17.11 17.25 285,648 -0.71(-3.95%)
Feb 05, 2016 18.25 18.29 17.86 17.96 396,176 -0.40(-2.18%)
Feb 04, 2016 18.27 18.60 18.06 18.36 383,747 +0.06(+0.33%)
Feb 03, 2016 18.78 19.03 18.17 18.30 158,269 -0.36(-1.93%)
Feb 02, 2016 19.22 19.25 18.64 18.66 131,349 -0.69(-3.57%)
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.