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 (%)
May 24, 2011 28.71 29.14 27.40 27.79 236,951 -1.43(-4.89%)
May 23, 2011 28.47 29.26 28.11 29.22 209,613 +0.19(+0.65%)
May 20, 2011 28.83 29.25 28.73 29.03 180,890 +0.02(+0.07%)
May 19, 2011 29.57 29.57 28.79 29.01 150,971 -0.39(-1.33%)
May 18, 2011 29.24 29.68 28.93 29.40 310,150 +0.13(+0.44%)
May 17, 2011 28.75 29.89 28.75 29.27 378,263 +0.46(+1.60%)
May 16, 2011 29.02 29.64 28.57 28.81 207,448 -0.61(-2.07%)
May 13, 2011 29.00 29.49 28.82 29.42 219,411 +0.47(+1.62%)
May 12, 2011 28.51 28.95 28.51 28.95 221,767 +0.19(+0.66%)
May 11, 2011 29.45 29.45 27.91 28.76 161,315 -0.74(-2.51%)
May 10, 2011 29.50 29.72 29.03 29.50 325,048 +0.08(+0.27%)
May 09, 2011 30.84 30.84 28.36 29.42 442,252 -1.50(-4.85%)
May 06, 2011 30.32 31.14 29.55 30.92 222,209 +1.46(+4.96%)
May 05, 2011 29.75 29.98 28.93 29.46 95,910 -0.49(-1.64%)
May 04, 2011 29.57 30.64 29.06 29.95 154,268 +0.35(+1.18%)
May 03, 2011 30.88 30.88 29.20 29.60 270,967 -1.37(-4.42%)
May 02, 2011 31.02 32.19 30.88 30.97 113,378 -0.93(-2.92%)
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%)
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.