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, 2014 17.83 17.83 17.26 17.70 1,180,523 -0.05(-0.28%)
Feb 27, 2014 16.80 17.75 16.74 17.75 2,457,381 +1.44(+8.83%)
Feb 26, 2014 16.48 16.92 15.92 16.31 2,840,839 +0.28(+1.75%)
Feb 25, 2014 15.50 16.36 15.40 16.03 12,286,148 -4.69(-22.64%)
Feb 24, 2014 21.04 21.34 20.66 20.72 460,444 +0.02(+0.10%)
Feb 21, 2014 20.53 21.01 20.42 20.70 369,671 +0.28(+1.37%)
Feb 20, 2014 20.60 20.60 20.21 20.42 318,143 -0.18(-0.87%)
Feb 19, 2014 21.16 21.29 20.51 20.60 261,340 -0.70(-3.29%)
Feb 18, 2014 21.55 21.78 21.19 21.30 236,994 -0.20(-0.93%)
Feb 14, 2014 21.60 21.50 21.50 21.50 160,600 -0.13(-0.60%)
Feb 13, 2014 20.99 21.64 20.94 21.63 277,431 +0.39(+1.84%)
Feb 12, 2014 21.05 21.33 20.62 21.24 620,187 +0.17(+0.81%)
Feb 11, 2014 21.04 21.53 20.98 21.07 122,254 +0.02(+0.10%)
Feb 10, 2014 20.98 21.15 20.65 21.05 200,542 +0.14(+0.67%)
Feb 07, 2014 20.76 21.01 20.45 20.91 183,409 +0.18(+0.87%)
Feb 06, 2014 20.60 20.76 20.47 20.73 203,969 +0.13(+0.63%)
Feb 05, 2014 20.84 20.84 20.13 20.60 240,303 -0.35(-1.67%)
Feb 04, 2014 21.60 22.02 20.94 20.95 312,300 -0.56(-2.60%)
Feb 03, 2014 22.50 22.69 21.37 21.51 697,851 -0.97(-4.31%)
Jan 31, 2014 21.75 22.86 21.54 22.48 449,971 +0.33(+1.49%)
Jan 30, 2014 21.76 22.34 21.74 22.15 285,730 +0.66(+3.07%)
Jan 29, 2014 21.45 21.77 21.15 21.49 258,829 -0.11(-0.51%)
Jan 28, 2014 21.31 21.68 21.23 21.60 258,765 +0.26(+1.22%)
Jan 27, 2014 21.57 21.57 21.16 21.34 343,591 -0.10(-0.47%)
Jan 24, 2014 21.69 21.81 21.32 21.44 300,041 -0.43(-1.97%)
Jan 23, 2014 21.83 21.90 21.66 21.87 327,073 -0.02(-0.09%)
Jan 22, 2014 21.60 22.12 21.54 21.89 199,177 +0.28(+1.30%)
Jan 21, 2014 21.79 21.83 21.39 21.61 199,071 -0.03(-0.14%)
Jan 17, 2014 21.00 21.64 21.64 21.64 271,000 +0.62(+2.95%)
Jan 16, 2014 21.20 21.44 20.83 21.02 218,507 -0.29(-1.36%)
Jan 15, 2014 20.71 21.37 20.65 21.31 520,706 +0.60(+2.90%)
Jan 14, 2014 20.61 20.89 20.20 20.71 331,491 +0.17(+0.83%)
Jan 13, 2014 21.01 21.35 20.13 20.54 301,692 -0.60(-2.84%)
Jan 10, 2014 21.46 21.59 20.92 21.14 177,929 -0.26(-1.21%)
Jan 09, 2014 21.84 21.84 21.20 21.40 219,110 -0.30(-1.38%)
Jan 08, 2014 22.09 22.15 21.59 21.70 210,598 -0.48(-2.16%)
Jan 07, 2014 22.00 22.23 21.81 22.18 265,933 +0.23(+1.05%)
Jan 06, 2014 22.52 22.64 21.92 21.95 297,666 -0.52(-2.29%)
Jan 03, 2014 22.40 22.67 22.06 22.46 141,023 +0.07(+0.29%)
Jan 02, 2014 23.21 23.45 22.29 22.40 413,189 -0.98(-4.19%)
Dec 31, 2013 22.63 23.38 23.38 23.38 486,200 +0.73(+3.22%)
Dec 30, 2013 22.56 23.06 22.46 22.65 716,593 +0.01(+0.04%)
Dec 27, 2013 22.67 22.94 22.47 22.64 151,242 +0.05(+0.22%)
Dec 26, 2013 22.72 22.95 22.32 22.59 181,206 -0.09(-0.40%)
Dec 24, 2013 22.80 22.94 22.42 22.68 108,800 -0.03(-0.13%)
Dec 23, 2013 22.78 22.90 22.49 22.71 410,251 +0.10(+0.44%)
Dec 20, 2013 22.29 22.75 22.10 22.61 645,069 +0.43(+1.94%)
Dec 19, 2013 22.51 22.54 22.06 22.18 328,333 -0.30(-1.33%)
Dec 18, 2013 22.34 22.81 22.02 22.48 370,110 +0.22(+0.99%)
Dec 17, 2013 22.12 22.30 21.96 22.26 332,657 +0.09(+0.41%)
Dec 16, 2013 21.77 22.57 21.77 22.17 262,433 +0.43(+1.98%)
Dec 13, 2013 21.23 21.84 21.23 21.74 297,392 +0.52(+2.45%)
Dec 12, 2013 21.35 21.52 21.06 21.22 606,070 -0.05(-0.24%)
Dec 11, 2013 21.45 21.64 21.25 21.27 424,541 -0.14(-0.65%)
Dec 10, 2013 21.80 21.81 21.20 21.41 379,491 -0.38(-1.74%)
Dec 09, 2013 21.75 21.80 21.50 21.79 611,651 +0.08(+0.37%)
Dec 06, 2013 22.08 22.42 21.60 21.71 0 -0.14(-0.64%)
Dec 05, 2013 21.84 22.05 21.76 21.85 0 -0.04(-0.18%)
Dec 04, 2013 21.89 22.08 21.68 21.89 0 -0.10(-0.45%)
Dec 03, 2013 21.91 22.10 21.79 21.99 0 +0.01(+0.05%)
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.