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 (%)
Aug 31, 2017 42.20 43.45 41.84 43.10 573,387 +0.90(+2.13%)
Aug 30, 2017 41.20 42.35 41.05 42.20 389,015 +1.10(+2.68%)
Aug 29, 2017 40.85 41.40 40.74 41.10 358,104 -0.15(-0.36%)
Aug 28, 2017 41.05 41.30 40.60 41.25 363,293 +0.25(+0.61%)
Aug 25, 2017 41.30 41.70 40.90 41.00 160,058 -0.25(-0.61%)
Aug 24, 2017 41.45 41.50 40.95 41.25 202,718 -0.15(-0.36%)
Aug 23, 2017 41.30 41.50 41.15 41.40 302,138 -0.05(-0.12%)
Aug 22, 2017 41.85 42.05 41.40 41.45 418,059 -0.15(-0.36%)
Aug 21, 2017 41.85 41.85 41.00 41.60 391,256 -0.10(-0.24%)
Aug 18, 2017 41.00 41.90 41.00 41.70 525,365 +0.45(+1.09%)
Aug 17, 2017 41.40 42.00 41.25 41.25 400,511 -0.55(-1.32%)
Aug 16, 2017 41.70 42.10 41.40 41.80 423,130 +0.15(+0.36%)
Aug 15, 2017 40.65 42.20 40.38 41.65 1,068,019 +1.00(+2.46%)
Aug 14, 2017 40.00 40.80 39.55 40.65 658,722 +0.75(+1.88%)
Aug 11, 2017 38.35 39.90 38.03 39.90 824,998 +1.85(+4.86%)
Aug 10, 2017 38.85 39.17 38.00 38.05 489,370 -1.10(-2.81%)
Aug 09, 2017 39.45 40.02 39.00 39.15 436,480 -0.60(-1.51%)
Aug 08, 2017 39.55 40.02 39.35 39.75 602,620 -0.05(-0.13%)
Aug 07, 2017 40.10 40.10 39.30 39.80 470,941 -0.30(-0.75%)
Aug 04, 2017 40.10 40.40 39.15 40.10 707,388 +0.05(+0.12%)
Aug 03, 2017 41.90 43.55 40.00 40.05 1,191,020 +0.80(+2.04%)
Aug 02, 2017 38.70 39.30 37.80 39.25 652,743 +0.70(+1.82%)
Aug 01, 2017 39.10 39.10 38.42 38.55 389,457 -0.20(-0.52%)
Jul 31, 2017 39.20 39.30 38.55 38.75 362,972 -0.25(-0.64%)
Jul 28, 2017 38.55 39.30 38.55 39.00 281,900 +0.10(+0.26%)
Jul 27, 2017 40.20 40.40 38.30 38.90 645,953 -1.05(-2.63%)
Jul 26, 2017 39.55 40.10 38.65 39.95 337,671 +0.50(+1.27%)
Jul 25, 2017 39.25 39.55 39.10 39.45 223,156 +0.15(+0.38%)
Jul 24, 2017 39.10 39.35 38.60 39.30 359,833 +0.15(+0.38%)
Jul 21, 2017 40.00 40.00 39.05 39.15 324,605 -0.50(-1.26%)
Jul 20, 2017 39.70 39.80 39.35 39.65 309,148 +0.00(+0.00%)
Jul 19, 2017 38.95 40.05 38.85 39.65 726,338 +0.85(+2.19%)
Jul 18, 2017 37.40 38.80 37.00 38.80 677,812 +1.40(+3.74%)
Jul 17, 2017 37.55 37.55 37.25 37.40 263,799 -0.05(-0.13%)
Jul 14, 2017 37.15 37.55 36.70 37.45 746,412 +0.45(+1.22%)
Jul 13, 2017 37.75 38.05 36.95 37.00 486,131 -0.85(-2.25%)
Jul 12, 2017 38.65 38.65 37.70 37.85 622,762 -0.45(-1.17%)
Jul 11, 2017 37.75 38.35 36.15 38.30 849,566 +0.60(+1.59%)
Jul 10, 2017 38.00 38.00 37.15 37.70 762,834 -0.30(-0.79%)
Jul 07, 2017 36.90 38.25 36.65 38.00 800,576 +1.35(+3.68%)
Jul 06, 2017 35.80 36.75 35.00 36.65 936,988 +0.55(+1.52%)
Jul 05, 2017 36.05 36.40 35.55 36.10 582,714 +0.25(+0.70%)
Jul 03, 2017 35.95 35.30 35.85 400,709 -0.10(-0.28%)
Jun 30, 2017 36.25 36.73 35.90 35.95 683,599 -0.10(-0.28%)
Jun 29, 2017 37.75 37.75 35.75 36.05 945,111 -1.65(-4.38%)
Jun 28, 2017 36.95 37.90 36.55 37.70 861,192 +0.85(+2.31%)
Jun 27, 2017 36.90 37.69 36.42 36.85 1,056,398 -0.05(-0.14%)
Jun 26, 2017 37.90 38.00 36.62 36.90 1,559,387 -0.80(-2.12%)
Jun 23, 2017 36.40 37.88 35.70 37.70 1,488,772 +1.40(+3.86%)
Jun 22, 2017 36.65 36.85 36.00 36.30 746,418 -0.25(-0.68%)
Jun 21, 2017 36.60 37.00 36.19 36.55 915,547 +0.20(+0.55%)
Jun 20, 2017 37.15 37.60 36.30 36.35 1,159,170 -0.75(-2.02%)
Jun 19, 2017 35.75 37.30 35.50 37.10 777,764 +1.80(+5.10%)
Jun 16, 2017 34.95 35.45 34.90 35.30 720,576 -0.10(-0.28%)
Jun 15, 2017 33.95 35.70 33.85 35.40 419,158 +1.20(+3.51%)
Jun 14, 2017 34.90 35.35 34.20 34.20 547,993 -0.90(-2.56%)
Jun 13, 2017 34.90 35.45 34.90 35.10 636,002 +0.20(+0.57%)
Jun 12, 2017 34.85 35.25 34.75 34.90 853,294 -0.10(-0.29%)
Jun 09, 2017 35.40 35.75 34.60 35.00 892,657 -0.45(-1.27%)
Jun 08, 2017 34.35 35.50 34.25 35.45 692,935 +1.25(+3.65%)
Jun 07, 2017 33.75 34.50 33.75 34.20 743,961 +0.10(+0.29%)
Jun 06, 2017 34.75 35.20 34.05 34.10 728,825 -0.80(-2.29%)
Jun 05, 2017 35.00 35.80 34.80 34.90 513,826 -0.20(-0.57%)
Jun 02, 2017 34.25 35.15 34.25 35.10 594,018 +0.75(+2.18%)
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.