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 28, 2017 36.90 37.27 36.40 37.05 378,810 +0.20(+0.54%)
Apr 27, 2017 36.80 37.00 36.55 36.85 371,272 +0.15(+0.41%)
Apr 26, 2017 36.95 37.15 36.60 36.70 384,295 -0.30(-0.81%)
Apr 25, 2017 37.05 37.20 36.80 37.00 351,149 +0.15(+0.41%)
Apr 24, 2017 37.55 37.55 36.65 36.85 378,098 -0.10(-0.27%)
Apr 21, 2017 37.10 37.65 36.90 36.95 379,425 -0.20(-0.54%)
Apr 20, 2017 36.90 37.20 36.80 37.15 255,669 +0.40(+1.09%)
Apr 19, 2017 36.95 37.15 36.73 36.75 271,459 -0.15(-0.41%)
Apr 18, 2017 36.50 37.00 36.45 36.90 273,778 +0.25(+0.68%)
Apr 17, 2017 36.15 36.65 35.90 36.65 184,671 +0.70(+1.95%)
Apr 13, 2017 36.20 36.75 35.95 35.95 285,163 -0.20(-0.55%)
Apr 12, 2017 36.10 36.35 35.75 36.15 326,934 +0.00(+0.00%)
Apr 11, 2017 36.00 36.40 35.90 36.15 212,434 +0.00(+0.00%)
Apr 10, 2017 35.70 36.25 35.55 36.15 389,017 +0.45(+1.26%)
Apr 07, 2017 35.55 35.95 35.55 35.70 422,075 +0.05(+0.14%)
Apr 06, 2017 35.55 35.80 35.30 35.65 288,103 +0.25(+0.71%)
Apr 05, 2017 35.45 36.15 35.15 35.40 388,455 +0.10(+0.28%)
Apr 04, 2017 34.70 35.30 34.70 35.30 467,686 +0.55(+1.58%)
Apr 03, 2017 35.00 35.30 34.70 34.75 342,300 -0.15(-0.43%)
Mar 31, 2017 34.90 35.20 34.70 34.90 576,892 +0.00(+0.00%)
Mar 30, 2017 34.60 34.95 34.45 34.90 446,258 +0.30(+0.87%)
Mar 29, 2017 34.55 35.00 34.45 34.60 340,094 +0.00(+0.00%)
Mar 28, 2017 34.75 35.10 34.55 34.60 392,733 -0.20(-0.57%)
Mar 27, 2017 34.50 34.92 33.20 34.80 354,197 -0.05(-0.14%)
Mar 24, 2017 35.05 35.20 34.65 34.85 186,727 -0.05(-0.14%)
Mar 23, 2017 34.95 35.20 33.82 34.90 243,711 -0.10(-0.29%)
Mar 22, 2017 35.10 35.38 34.35 35.00 731,812 -0.10(-0.28%)
Mar 21, 2017 36.60 36.62 34.95 35.10 439,066 -1.35(-3.70%)
Mar 20, 2017 36.80 37.05 36.20 36.45 305,536 -0.35(-0.95%)
Mar 17, 2017 36.80 37.15 36.60 36.80 512,838 -0.10(-0.27%)
Mar 16, 2017 36.30 37.40 36.24 36.90 1,057,318 +0.70(+1.93%)
Mar 15, 2017 35.65 36.48 35.40 36.20 548,591 +0.65(+1.83%)
Mar 14, 2017 34.75 35.85 34.60 35.55 502,943 +0.40(+1.14%)
Mar 13, 2017 34.60 35.30 34.60 35.15 295,457 +0.40(+1.15%)
Mar 10, 2017 34.20 34.85 34.17 34.75 332,157 +0.55(+1.61%)
Mar 09, 2017 34.60 34.90 34.10 34.20 410,854 -0.50(-1.44%)
Mar 08, 2017 34.65 35.05 34.55 34.70 507,219 -0.10(-0.29%)
Mar 07, 2017 34.35 35.10 34.15 34.80 453,739 +0.10(+0.29%)
Mar 06, 2017 34.85 35.20 34.55 34.70 469,108 -0.45(-1.28%)
Mar 03, 2017 35.45 35.55 34.95 35.15 442,941 -0.45(-1.26%)
Mar 02, 2017 34.90 35.75 34.70 35.60 690,196 +0.30(+0.85%)
Mar 01, 2017 34.10 35.35 34.00 35.30 1,480,576 +1.55(+4.59%)
Feb 28, 2017 34.25 34.80 33.55 33.75 1,231,416 +0.25(+0.75%)
Feb 27, 2017 33.50 33.70 33.25 33.50 629,181 +0.00(+0.00%)
Feb 24, 2017 33.60 33.75 32.70 33.50 653,782 -0.20(-0.59%)
Feb 23, 2017 34.25 34.35 33.65 33.70 300,024 -0.50(-1.46%)
Feb 22, 2017 34.35 34.55 34.05 34.20 214,120 -0.15(-0.44%)
Feb 21, 2017 34.65 34.80 34.00 34.35 260,910 -0.20(-0.58%)
Feb 17, 2017 34.55 34.55 34.55 0 +0.50(+1.47%)
Feb 16, 2017 33.75 34.27 33.60 34.05 538,246 +0.30(+0.89%)
Feb 15, 2017 33.45 33.95 33.25 33.75 428,469 +0.20(+0.60%)
Feb 14, 2017 33.15 33.60 32.75 33.55 379,144 +0.40(+1.21%)
Feb 13, 2017 32.55 33.25 32.25 33.15 458,549 +0.85(+2.63%)
Feb 10, 2017 32.50 32.70 32.15 32.30 499,101 -0.05(-0.15%)
Feb 09, 2017 32.20 32.84 32.20 32.35 535,727 +0.20(+0.62%)
Feb 08, 2017 32.10 32.20 31.70 32.15 246,629 +0.05(+0.16%)
Feb 07, 2017 32.00 32.30 31.90 32.10 517,988 +0.20(+0.63%)
Feb 06, 2017 31.50 32.08 31.35 31.90 416,256 +0.30(+0.95%)
Feb 03, 2017 31.60 31.70 31.26 31.60 271,147 +0.25(+0.80%)
Feb 02, 2017 31.00 31.49 30.50 31.35 451,281 +0.35(+1.13%)
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.