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, 2011 31.85 32.83 31.81 31.90 176,440 +0.22(+0.69%)
Apr 28, 2011 31.74 32.39 31.46 31.68 346,658 -0.18(-0.56%)
Apr 27, 2011 31.75 32.06 31.30 31.86 195,469 +0.03(+0.09%)
Apr 26, 2011 31.99 32.20 30.83 31.83 126,524 +0.07(+0.22%)
Apr 25, 2011 32.03 32.73 30.31 31.76 249,473 +0.03(+0.09%)
Apr 21, 2011 30.40 31.85 30.16 31.73 164,121 +1.64(+5.45%)
Apr 20, 2011 29.09 30.15 29.00 30.09 214,886 +1.29(+4.48%)
Apr 19, 2011 28.08 29.35 28.06 28.80 221,000 +0.74(+2.64%)
Apr 18, 2011 28.01 29.27 27.66 28.06 122,742 -0.32(-1.13%)
Apr 15, 2011 28.10 28.74 27.51 28.38 159,409 +0.13(+0.46%)
Apr 14, 2011 27.19 28.45 26.51 28.25 147,267 +0.96(+3.52%)
Apr 13, 2011 26.89 27.66 26.75 27.29 119,307 +0.50(+1.87%)
Apr 12, 2011 26.68 27.02 26.44 26.79 155,573 +0.10(+0.37%)
Apr 11, 2011 26.99 27.98 26.43 26.69 230,283 -0.31(-1.15%)
Apr 08, 2011 27.90 27.97 26.74 27.00 55,105 -0.67(-2.42%)
Apr 07, 2011 27.68 28.15 27.55 27.67 100,322 +0.00(+0.00%)
Apr 06, 2011 28.10 28.56 26.98 27.67 137,184 -0.27(-0.97%)
Apr 05, 2011 28.27 28.44 27.71 27.94 79,120 -0.48(-1.69%)
Apr 04, 2011 28.65 28.65 28.11 28.42 144,180 -0.10(-0.35%)
Apr 01, 2011 27.94 28.60 27.65 28.52 150,448 +0.79(+2.85%)
Mar 31, 2011 27.91 28.29 27.42 27.73 97,859 -0.27(-0.96%)
Mar 30, 2011 28.06 28.90 27.77 28.00 236,335 +0.07(+0.25%)
Mar 29, 2011 26.78 28.08 26.51 27.93 368,079 +1.01(+3.75%)
Mar 28, 2011 26.40 26.98 25.80 26.92 135,463 +0.73(+2.79%)
Mar 25, 2011 25.47 26.65 25.32 26.19 138,459 +0.75(+2.95%)
Mar 24, 2011 25.75 25.75 25.17 25.44 115,729 -0.18(-0.70%)
Mar 23, 2011 25.82 25.96 24.87 25.62 124,437 -0.25(-0.97%)
Mar 22, 2011 25.52 26.09 24.67 25.87 167,172 +0.49(+1.93%)
Mar 21, 2011 24.35 25.38 23.78 25.38 353,577 +1.41(+5.88%)
Mar 18, 2011 24.28 24.28 23.51 23.97 255,285 -0.03(-0.13%)
Mar 17, 2011 24.69 24.84 23.97 24.00 260,737 -0.30(-1.23%)
Mar 16, 2011 24.49 25.18 24.02 24.30 163,789 -0.17(-0.69%)
Mar 15, 2011 23.55 24.57 22.00 24.47 140,191 +0.05(+0.20%)
Mar 14, 2011 24.37 24.94 24.37 24.42 175,642 -0.33(-1.35%)
Mar 11, 2011 24.59 25.00 24.06 24.75 377,620 +0.04(+0.18%)
Mar 10, 2011 24.69 24.99 24.52 24.71 198,967 -0.29(-1.16%)
Mar 09, 2011 24.94 25.09 24.42 25.00 210,611 -0.01(-0.04%)
Mar 08, 2011 23.50 25.27 23.50 25.01 364,157 +1.23(+5.17%)
Mar 07, 2011 24.49 24.65 23.09 23.78 186,409 -0.61(-2.50%)
Mar 04, 2011 23.65 24.59 23.65 24.39 220,759 +0.40(+1.67%)
Mar 03, 2011 23.47 24.00 23.23 23.99 430,551 +0.73(+3.14%)
Mar 02, 2011 23.72 24.21 22.91 23.26 249,319 -0.77(-3.20%)
Mar 01, 2011 24.18 24.46 23.56 24.03 604,282 -0.77(-3.10%)
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%)
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.