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 (%)
Jun 30, 2017 36.25 36.73 35.90 35.95 683,599 -0.10(-0.28%)
Jun 29, 2017 37.75 37.75 35.75 36.05 945,111 -1.65(-4.38%)
Jun 28, 2017 36.95 37.90 36.55 37.70 861,192 +0.85(+2.31%)
Jun 27, 2017 36.90 37.69 36.42 36.85 1,056,398 -0.05(-0.14%)
Jun 26, 2017 37.90 38.00 36.62 36.90 1,559,387 -0.80(-2.12%)
Jun 23, 2017 36.40 37.88 35.70 37.70 1,488,772 +1.40(+3.86%)
Jun 22, 2017 36.65 36.85 36.00 36.30 746,418 -0.25(-0.68%)
Jun 21, 2017 36.60 37.00 36.19 36.55 915,547 +0.20(+0.55%)
Jun 20, 2017 37.15 37.60 36.30 36.35 1,159,170 -0.75(-2.02%)
Jun 19, 2017 35.75 37.30 35.50 37.10 777,764 +1.80(+5.10%)
Jun 16, 2017 34.95 35.45 34.90 35.30 720,576 -0.10(-0.28%)
Jun 15, 2017 33.95 35.70 33.85 35.40 419,158 +1.20(+3.51%)
Jun 14, 2017 34.90 35.35 34.20 34.20 547,993 -0.90(-2.56%)
Jun 13, 2017 34.90 35.45 34.90 35.10 636,002 +0.20(+0.57%)
Jun 12, 2017 34.85 35.25 34.75 34.90 853,294 -0.10(-0.29%)
Jun 09, 2017 35.40 35.75 34.60 35.00 892,657 -0.45(-1.27%)
Jun 08, 2017 34.35 35.50 34.25 35.45 692,935 +1.25(+3.65%)
Jun 07, 2017 33.75 34.50 33.75 34.20 743,961 +0.10(+0.29%)
Jun 06, 2017 34.75 35.20 34.05 34.10 728,825 -0.80(-2.29%)
Jun 05, 2017 35.00 35.80 34.80 34.90 513,826 -0.20(-0.57%)
Jun 02, 2017 34.25 35.15 34.25 35.10 594,018 +0.75(+2.18%)
Jun 01, 2017 34.65 34.90 33.92 34.35 661,180 -0.25(-0.72%)
May 31, 2017 34.90 35.15 34.05 34.60 611,345 -0.55(-1.56%)
May 30, 2017 32.50 35.30 32.50 35.15 665,130 -0.15(-0.42%)
May 26, 2017 34.50 35.30 34.25 35.30 574,702 +0.65(+1.88%)
May 25, 2017 32.80 34.85 32.80 34.65 365,176 +0.75(+2.21%)
May 24, 2017 34.70 34.77 33.70 33.90 721,981 -0.70(-2.02%)
May 23, 2017 34.55 35.20 34.38 34.60 564,736 +0.00(+0.00%)
May 22, 2017 33.70 34.65 33.70 34.60 616,511 +0.90(+2.67%)
May 19, 2017 33.70 34.05 32.80 33.70 1,136,193 +0.20(+0.60%)
May 18, 2017 32.75 33.70 32.45 33.50 2,480,862 +0.60(+1.82%)
May 17, 2017 33.45 33.70 32.30 32.90 1,768,559 -1.85(-5.32%)
May 16, 2017 34.85 35.05 34.60 34.75 410,579 -0.20(-0.57%)
May 15, 2017 35.00 35.50 34.90 34.95 402,043 -0.15(-0.43%)
May 12, 2017 34.90 35.65 34.60 35.10 589,805 +0.05(+0.14%)
May 11, 2017 35.00 35.25 34.40 35.05 450,547 -0.25(-0.71%)
May 10, 2017 35.35 36.15 35.20 35.30 436,860 -0.95(-2.62%)
May 09, 2017 34.75 36.40 34.75 36.25 650,659 +0.25(+0.69%)
May 08, 2017 35.45 36.05 34.59 36.00 681,768 +0.35(+0.98%)
May 05, 2017 37.25 38.25 34.70 35.65 1,451,247 -2.05(-5.44%)
May 04, 2017 36.85 37.80 36.65 37.70 457,370 +0.95(+2.59%)
May 03, 2017 37.20 37.40 36.50 36.75 266,749 -0.55(-1.47%)
May 02, 2017 37.45 37.75 37.05 37.30 382,876 -0.10(-0.27%)
May 01, 2017 37.20 37.55 36.92 37.40 284,648 +0.35(+0.94%)
Apr 28, 2017 36.90 37.27 36.40 37.05 378,810 +0.20(+0.54%)
Apr 27, 2017 36.80 37.00 36.55 36.85 371,272 +0.15(+0.41%)
Apr 26, 2017 36.95 37.15 36.60 36.70 384,295 -0.30(-0.81%)
Apr 25, 2017 37.05 37.20 36.80 37.00 351,149 +0.15(+0.41%)
Apr 24, 2017 37.55 37.55 36.65 36.85 378,098 -0.10(-0.27%)
Apr 21, 2017 37.10 37.65 36.90 36.95 379,425 -0.20(-0.54%)
Apr 20, 2017 36.90 37.20 36.80 37.15 255,669 +0.40(+1.09%)
Apr 19, 2017 36.95 37.15 36.73 36.75 271,459 -0.15(-0.41%)
Apr 18, 2017 36.50 37.00 36.45 36.90 273,778 +0.25(+0.68%)
Apr 17, 2017 36.15 36.65 35.90 36.65 184,671 +0.70(+1.95%)
Apr 13, 2017 36.20 36.75 35.95 35.95 285,163 -0.20(-0.55%)
Apr 12, 2017 36.10 36.35 35.75 36.15 326,934 +0.00(+0.00%)
Apr 11, 2017 36.00 36.40 35.90 36.15 212,434 +0.00(+0.00%)
Apr 10, 2017 35.70 36.25 35.55 36.15 389,017 +0.45(+1.26%)
Apr 07, 2017 35.55 35.95 35.55 35.70 422,075 +0.05(+0.14%)
Apr 06, 2017 35.55 35.80 35.30 35.65 288,103 +0.25(+0.71%)
Apr 05, 2017 35.45 36.15 35.15 35.40 388,455 +0.10(+0.28%)
Apr 04, 2017 34.70 35.30 34.70 35.30 467,686 +0.55(+1.58%)
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.