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 (%)
Jun 30, 2016 22.20 22.42 21.93 22.33 330,870 +0.33(+1.50%)
Jun 29, 2016 22.01 22.60 21.77 22.00 357,258 +0.26(+1.20%)
Jun 28, 2016 21.72 22.51 21.38 21.74 407,934 +0.56(+2.64%)
Jun 27, 2016 21.82 21.94 21.04 21.18 417,175 -0.85(-3.86%)
Jun 24, 2016 21.85 22.12 21.48 22.03 559,839 -0.56(-2.48%)
Jun 23, 2016 22.34 22.63 22.29 22.59 501,485 +0.36(+1.62%)
Jun 22, 2016 22.64 22.68 22.21 22.23 321,342 -0.29(-1.29%)
Jun 21, 2016 22.58 22.73 22.36 22.52 272,899 +0.03(+0.13%)
Jun 20, 2016 22.56 22.78 22.29 22.49 345,829 +0.24(+1.08%)
Jun 17, 2016 22.77 23.21 22.23 22.25 491,248 -0.50(-2.20%)
Jun 16, 2016 22.86 23.20 22.43 22.75 321,596 -0.20(-0.87%)
Jun 15, 2016 22.89 23.22 22.81 22.95 298,266 +0.11(+0.48%)
Jun 14, 2016 23.00 23.29 22.53 22.84 290,065 -0.06(-0.26%)
Jun 13, 2016 22.62 23.03 22.62 22.90 522,986 +0.15(+0.66%)
Jun 10, 2016 22.77 23.08 22.56 22.75 168,392 -0.28(-1.22%)
Jun 09, 2016 23.27 23.33 23.02 23.03 140,667 -0.24(-1.03%)
Jun 08, 2016 23.13 23.55 23.02 23.27 1,244,957 +0.72(+3.19%)
Jun 07, 2016 22.84 22.84 22.51 22.55 506,980 -0.24(-1.05%)
Jun 06, 2016 22.66 23.10 22.66 22.79 347,643 +0.09(+0.40%)
Jun 03, 2016 22.78 23.04 22.48 22.70 402,755 -0.09(-0.39%)
Jun 02, 2016 21.69 22.93 21.52 22.79 833,789 +1.04(+4.78%)
Jun 01, 2016 21.78 21.85 21.57 21.75 588,930 +0.00(+0.00%)
May 31, 2016 21.42 21.79 21.40 21.75 903,137 +0.30(+1.40%)
May 27, 2016 21.53 21.45 21.45 21.45 317,400 -0.12(-0.56%)
May 26, 2016 21.46 21.66 21.45 21.57 163,662 +0.07(+0.33%)
May 25, 2016 21.76 21.85 21.46 21.50 212,913 -0.18(-0.83%)
May 24, 2016 21.22 21.74 21.06 21.68 512,338 +0.49(+2.31%)
May 23, 2016 21.16 21.34 21.01 21.19 174,767 -0.02(-0.09%)
May 20, 2016 21.30 21.43 21.10 21.21 156,111 +0.05(+0.24%)
May 19, 2016 21.24 21.64 20.99 21.16 129,741 -0.18(-0.84%)
May 18, 2016 20.97 21.54 20.97 21.34 225,054 +0.29(+1.38%)
May 17, 2016 21.56 21.67 21.00 21.05 189,268 -0.55(-2.55%)
May 16, 2016 21.73 21.85 21.59 21.60 207,409 -0.14(-0.64%)
May 13, 2016 21.64 22.07 21.64 21.74 291,218 +0.05(+0.23%)
May 12, 2016 21.79 21.93 21.48 21.69 164,500 -0.03(-0.14%)
May 11, 2016 21.88 22.04 21.71 21.72 128,399 -0.27(-1.23%)
May 10, 2016 21.97 22.04 21.75 21.99 274,793 +0.00(+0.00%)
May 09, 2016 20.69 22.19 20.69 21.99 266,337 +1.21(+5.82%)
May 06, 2016 21.91 21.91 20.61 20.78 227,624 -1.25(-5.67%)
May 05, 2016 22.27 22.74 21.49 22.03 343,762 +0.21(+0.96%)
May 04, 2016 21.47 21.91 21.27 21.82 280,079 +0.31(+1.44%)
May 03, 2016 22.34 22.70 21.11 21.51 184,261 -1.03(-4.57%)
May 02, 2016 21.96 22.64 21.87 22.54 250,354 +0.55(+2.50%)
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%)
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.