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 (%)
Jan 29, 2016 19.35 19.60 19.20 19.29 202,977 +0.05(+0.26%)
Jan 28, 2016 19.48 21.74 19.06 19.24 167,645 -0.06(-0.31%)
Jan 27, 2016 19.83 19.93 19.28 19.30 172,629 -0.62(-3.11%)
Jan 26, 2016 19.96 20.17 19.82 19.92 249,068 +0.08(+0.40%)
Jan 25, 2016 20.06 20.43 19.78 19.84 210,962 -0.37(-1.83%)
Jan 22, 2016 20.46 20.05 20.01 20.21 234,593 +0.16(+0.80%)
Jan 21, 2016 20.60 20.61 19.98 20.05 170,127 -0.54(-2.62%)
Jan 20, 2016 20.26 20.72 19.84 20.59 232,389 +0.08(+0.39%)
Jan 19, 2016 20.94 21.02 20.21 20.51 180,209 -0.23(-1.11%)
Jan 15, 2016 21.12 20.74 20.74 20.74 287,200 -0.93(-4.29%)
Jan 14, 2016 21.43 21.84 21.12 21.67 228,726 +0.34(+1.59%)
Jan 13, 2016 22.30 22.51 20.99 21.33 276,400 -0.86(-3.88%)
Jan 12, 2016 22.08 22.36 21.84 22.19 272,924 +0.13(+0.59%)
Jan 11, 2016 22.04 22.21 21.89 22.06 262,238 +0.10(+0.46%)
Jan 08, 2016 21.96 22.18 21.83 21.96 385,692 +0.21(+0.97%)
Jan 07, 2016 21.75 22.25 21.51 21.75 264,557 -0.32(-1.45%)
Jan 06, 2016 21.94 22.09 21.81 22.07 211,792 -0.21(-0.94%)
Jan 05, 2016 22.23 22.36 21.75 22.28 466,040 +0.18(+0.81%)
Jan 04, 2016 22.09 22.35 21.48 22.10 371,574 -0.35(-1.56%)
Dec 31, 2015 22.42 22.45 22.45 22.45 195,700 +0.01(+0.04%)
Dec 30, 2015 22.60 22.84 22.42 22.44 104,567 -0.21(-0.93%)
Dec 29, 2015 22.65 22.93 22.50 22.65 182,071 +0.10(+0.44%)
Dec 28, 2015 22.73 23.03 22.35 22.55 174,878 -0.31(-1.36%)
Dec 24, 2015 22.79 22.86 22.86 22.86 65,100 +0.08(+0.35%)
Dec 23, 2015 22.94 22.94 22.47 22.78 164,139 -0.06(-0.26%)
Dec 22, 2015 22.99 22.99 22.49 22.84 168,884 -0.07(-0.31%)
Dec 21, 2015 22.79 23.86 22.60 22.91 174,243 +0.22(+0.97%)
Dec 18, 2015 23.11 23.29 22.63 22.69 352,188 -0.52(-2.24%)
Dec 17, 2015 23.69 23.77 23.08 23.21 164,983 -0.35(-1.49%)
Dec 16, 2015 23.51 23.79 23.32 23.56 261,269 +0.11(+0.47%)
Dec 15, 2015 23.11 23.50 22.90 23.45 324,029 +0.57(+2.49%)
Dec 14, 2015 23.00 23.17 22.78 22.88 515,857 -0.18(-0.78%)
Dec 11, 2015 22.70 23.22 22.04 23.06 319,759 -0.04(-0.17%)
Dec 10, 2015 23.25 23.37 22.99 23.10 362,047 -0.19(-0.82%)
Dec 09, 2015 23.33 23.76 23.21 23.29 619,213 +0.00(+0.00%)
Dec 08, 2015 22.84 23.50 22.57 23.29 513,561 +0.17(+0.74%)
Dec 07, 2015 22.91 23.25 22.71 23.12 499,625 +0.23(+1.00%)
Dec 04, 2015 22.25 23.14 22.25 22.89 603,267 +0.60(+2.69%)
Dec 03, 2015 22.31 22.70 22.07 22.29 407,773 -0.01(-0.04%)
Dec 02, 2015 22.13 22.40 22.06 22.30 229,546 +0.10(+0.45%)
Dec 01, 2015 22.20 22.36 21.85 22.20 264,076 -0.01(-0.05%)
Nov 30, 2015 21.84 22.48 21.56 22.21 373,700 +0.38(+1.74%)
Nov 27, 2015 21.54 22.03 21.54 21.83 104,346 +0.28(+1.30%)
Nov 25, 2015 21.20 21.55 21.55 21.55 121,800 +0.34(+1.60%)
Nov 24, 2015 21.16 21.32 20.97 21.21 165,815 +0.02(+0.09%)
Nov 23, 2015 21.19 21.36 19.56 21.19 201,388 -0.11(-0.52%)
Nov 20, 2015 21.39 21.74 21.10 21.30 231,544 +0.05(+0.24%)
Nov 19, 2015 21.25 21.38 21.02 21.25 248,256 -0.18(-0.84%)
Nov 18, 2015 21.27 21.45 21.09 21.43 220,177 +0.20(+0.94%)
Nov 17, 2015 21.13 21.50 20.96 21.23 267,892 +0.14(+0.66%)
Nov 16, 2015 20.76 21.11 20.46 21.09 403,863 +0.26(+1.25%)
Nov 13, 2015 20.62 21.09 20.58 20.83 247,873 +0.05(+0.24%)
Nov 12, 2015 20.78 21.19 20.69 20.78 211,503 -0.07(-0.34%)
Nov 11, 2015 20.53 21.07 20.20 20.85 374,410 +0.50(+2.46%)
Nov 10, 2015 18.42 20.55 18.42 20.35 497,219 +0.05(+0.25%)
Nov 09, 2015 20.25 20.57 20.15 20.30 379,621 -0.04(-0.20%)
Nov 06, 2015 19.71 20.50 19.69 20.34 2,279,125 +0.42(+2.11%)
Nov 05, 2015 20.00 20.00 19.73 19.92 476,123 -0.08(-0.40%)
Nov 04, 2015 19.48 20.33 19.39 20.00 1,091,018 +2.29(+12.93%)
Nov 03, 2015 17.52 17.78 17.22 17.71 237,619 +0.11(+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.