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 28, 2011 24.64 24.89 22.88 24.80 900,243 +0.16(+0.65%)
Feb 25, 2011 27.49 27.49 24.03 24.64 805,313 -2.39(-8.84%)
Feb 24, 2011 26.51 27.24 26.42 27.03 109,344 +0.51(+1.92%)
Feb 23, 2011 27.65 27.84 26.11 26.52 127,864 -1.07(-3.88%)
Feb 22, 2011 27.54 28.00 27.01 27.59 201,051 -0.26(-0.93%)
Feb 18, 2011 27.86 28.05 27.28 27.85 226,167 +0.17(+0.61%)
Feb 17, 2011 27.05 27.75 26.02 27.68 179,717 +0.57(+2.10%)
Feb 16, 2011 27.70 28.04 27.01 27.11 59,302 -0.60(-2.17%)
Feb 15, 2011 28.70 28.70 27.61 27.71 298,231 -1.01(-3.52%)
Feb 14, 2011 28.99 29.42 28.29 28.72 198,911 +0.19(+0.67%)
Feb 11, 2011 28.00 28.66 27.24 28.53 264,146 +1.00(+3.63%)
Feb 10, 2011 26.88 27.83 26.88 27.53 183,470 +0.48(+1.77%)
Feb 09, 2011 27.41 27.41 26.56 27.05 53,464 -0.41(-1.49%)
Feb 08, 2011 26.34 27.84 26.03 27.46 183,698 +1.05(+3.98%)
Feb 07, 2011 27.45 27.54 26.38 26.41 177,525 -1.07(-3.89%)
Feb 04, 2011 27.26 27.74 27.01 27.48 148,689 +0.32(+1.18%)
Feb 03, 2011 28.53 28.53 26.83 27.16 37,920 +0.05(+0.18%)
Feb 02, 2011 27.28 27.93 26.97 27.11 49,621 -0.21(-0.77%)
Feb 01, 2011 27.50 27.52 26.64 27.32 110,490 -0.07(-0.26%)
Jan 31, 2011 27.43 27.54 26.39 27.39 180,427 +0.19(+0.70%)
Jan 28, 2011 28.23 29.22 27.17 27.20 144,385 -1.09(-3.85%)
Jan 27, 2011 28.02 28.37 27.22 28.29 76,137 +0.32(+1.14%)
Jan 26, 2011 27.14 28.20 27.14 27.97 62,650 +0.93(+3.44%)
Jan 25, 2011 26.51 27.34 26.51 27.04 200,894 +0.36(+1.35%)
Jan 24, 2011 26.40 26.81 25.58 26.68 163,538 +0.28(+1.06%)
Jan 21, 2011 26.48 28.31 25.82 26.40 202,804 +0.19(+0.72%)
Jan 20, 2011 27.78 27.78 26.00 26.21 143,330 -1.64(-5.89%)
Jan 19, 2011 27.39 28.35 27.39 27.85 115,593 +0.49(+1.79%)
Jan 18, 2011 27.50 28.09 26.79 27.36 167,348 -0.31(-1.12%)
Jan 14, 2011 28.07 28.96 27.10 27.67 134,499 -0.35(-1.25%)
Jan 13, 2011 29.09 29.09 27.27 28.02 132,213 -0.97(-3.35%)
Jan 12, 2011 29.58 29.99 28.70 28.99 40,851 -0.30(-1.02%)
Jan 11, 2011 29.12 29.38 27.71 29.29 66,100 +0.29(+1.00%)
Jan 10, 2011 29.22 29.57 28.69 29.00 61,480 -0.45(-1.53%)
Jan 07, 2011 29.45 29.45 28.94 29.45 151,975 +0.11(+0.37%)
Jan 06, 2011 29.59 29.59 28.78 29.34 95,695 -0.36(-1.21%)
Jan 05, 2011 29.61 29.75 28.39 29.70 363,365 -0.05(-0.17%)
Jan 04, 2011 30.31 30.31 29.13 29.75 303,270 -0.36(-1.20%)
Jan 03, 2011 31.00 31.00 30.11 30.11 178,468 -0.82(-2.65%)
Dec 31, 2010 30.04 31.06 28.51 30.93 186,654 +1.30(+4.39%)
Dec 30, 2010 29.86 30.05 29.07 29.63 60,464 -0.43(-1.43%)
Dec 29, 2010 31.11 32.00 29.67 30.06 55,774 -1.01(-3.25%)
Dec 28, 2010 31.80 31.92 30.69 31.07 52,213 -1.10(-3.42%)
Dec 27, 2010 32.25 32.89 31.38 32.17 71,557 -0.34(-1.05%)
Dec 23, 2010 32.67 32.77 31.81 32.51 121,259 -0.29(-0.88%)
Dec 22, 2010 32.66 33.00 31.96 32.80 121,656 +0.04(+0.12%)
Dec 21, 2010 32.85 33.41 31.54 32.76 130,787 +0.12(+0.37%)
Dec 20, 2010 30.71 34.19 30.65 32.64 146,310 +1.97(+6.42%)
Dec 17, 2010 28.42 30.87 28.41 30.67 399,654 +1.59(+5.47%)
Dec 16, 2010 28.62 29.70 28.62 29.08 174,841 +0.02(+0.07%)
Dec 15, 2010 28.01 29.46 26.82 29.06 175,583 +1.16(+4.16%)
Dec 14, 2010 28.00 28.81 27.75 27.90 87,098 -0.10(-0.36%)
Dec 13, 2010 28.90 28.90 27.13 28.00 295,561 -0.83(-2.88%)
Dec 10, 2010 31.32 31.95 28.65 28.83 330,896 -1.89(-6.15%)
Dec 09, 2010 28.52 31.71 28.13 30.72 327,920 +2.24(+7.87%)
Dec 08, 2010 28.32 29.62 27.25 28.48 397,043 -0.02(-0.07%)
Dec 07, 2010 25.75 28.73 25.75 28.50 3,165,920 +2.65(+10.25%)
Dec 06, 2010 27.92 28.02 25.85 25.85 336,423 -2.19(-7.81%)
Dec 03, 2010 29.06 29.07 27.80 28.04 110,118 -1.09(-3.74%)
Dec 02, 2010 29.05 30.51 28.02 29.13 50,041 +0.18(+0.62%)
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.