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 31, 2018 50.20 50.75 49.20 49.75 552,107 -0.25(-0.50%)
Jan 30, 2018 49.10 51.60 49.05 50.00 732,734 +1.25(+2.56%)
Jan 29, 2018 49.05 49.83 48.75 48.75 292,599 -0.45(-0.91%)
Jan 26, 2018 48.85 49.35 48.05 49.20 176,565 +0.65(+1.34%)
Jan 25, 2018 48.25 48.80 47.80 48.55 243,921 +0.70(+1.46%)
Jan 24, 2018 49.35 49.65 47.75 47.85 477,555 -1.45(-2.94%)
Jan 23, 2018 48.55 49.50 48.40 49.30 203,378 +0.65(+1.34%)
Jan 22, 2018 48.40 48.80 48.05 48.65 237,629 +0.15(+0.31%)
Jan 19, 2018 48.60 49.00 48.35 48.50 298,108 -0.10(-0.21%)
Jan 18, 2018 48.35 49.10 47.95 48.60 312,418 +0.40(+0.83%)
Jan 17, 2018 48.05 48.60 47.60 48.20 350,019 +0.30(+0.63%)
Jan 16, 2018 48.70 48.90 47.85 47.90 511,662 -0.55(-1.14%)
Jan 12, 2018 48.45 48.45 48.45 0 +0.65(+1.36%)
Jan 11, 2018 47.15 47.90 47.00 47.80 257,731 +0.90(+1.92%)
Jan 10, 2018 47.20 46.20 46.90 1,049,541 -0.25(-0.53%)
Jan 09, 2018 46.60 47.52 46.10 47.15 601,450 +0.75(+1.62%)
Jan 08, 2018 45.25 46.55 44.80 46.40 601,350 +1.00(+2.20%)
Jan 05, 2018 45.90 45.90 45.15 45.40 456,189 -0.40(-0.87%)
Jan 04, 2018 45.35 45.90 45.35 45.80 371,662 +0.50(+1.10%)
Jan 03, 2018 45.35 45.75 44.45 45.30 487,757 -0.05(-0.11%)
Jan 02, 2018 44.35 45.50 43.95 45.35 507,962 +1.05(+2.37%)
Dec 29, 2017 44.30 44.30 44.30 0 -0.30(-0.67%)
Dec 28, 2017 44.60 44.65 43.90 44.60 226,613 +0.30(+0.68%)
Dec 27, 2017 44.30 44.65 44.05 44.30 181,974 -0.05(-0.11%)
Dec 26, 2017 43.85 44.45 43.45 44.35 261,967 +0.50(+1.14%)
Dec 22, 2017 44.05 44.15 43.60 43.85 247,766 -0.15(-0.34%)
Dec 21, 2017 44.55 44.85 43.85 44.00 460,761 -0.50(-1.12%)
Dec 20, 2017 45.20 45.33 44.35 44.50 429,287 -0.25(-0.56%)
Dec 19, 2017 45.50 45.75 44.55 44.75 531,289 -0.80(-1.76%)
Dec 18, 2017 46.05 46.35 45.35 45.55 400,999 +0.00(+0.00%)
Dec 15, 2017 44.15 45.90 43.95 45.55 613,100 +1.50(+3.41%)
Dec 14, 2017 44.60 45.05 44.00 44.05 367,439 -0.45(-1.01%)
Dec 13, 2017 44.20 44.65 43.95 44.50 531,764 +0.25(+0.56%)
Dec 12, 2017 44.10 44.60 43.85 44.25 229,207 +0.10(+0.23%)
Dec 11, 2017 44.45 44.65 43.95 44.15 329,545 -0.20(-0.45%)
Dec 08, 2017 45.35 45.95 44.30 44.35 568,366 -0.50(-1.11%)
Dec 07, 2017 43.90 44.85 43.75 44.85 575,506 +1.00(+2.28%)
Dec 06, 2017 43.90 43.02 43.85 588,512 +0.35(+0.80%)
Dec 05, 2017 44.20 44.55 43.45 43.50 399,423 -0.70(-1.58%)
Dec 04, 2017 45.35 45.35 44.15 44.20 856,121 -0.75(-1.67%)
Dec 01, 2017 45.10 45.85 44.45 44.95 706,135 -0.40(-0.88%)
Nov 30, 2017 45.40 45.52 44.70 45.35 448,514 +0.20(+0.44%)
Nov 29, 2017 45.80 46.80 45.05 45.15 574,655 -0.80(-1.74%)
Nov 28, 2017 44.40 46.00 44.00 45.95 1,063,838 +1.55(+3.49%)
Nov 27, 2017 44.25 45.10 44.15 44.40 298,579 +0.15(+0.34%)
Nov 24, 2017 44.00 44.75 43.80 44.25 224,711 +0.25(+0.57%)
Nov 22, 2017 45.15 45.15 44.00 44.00 266,359 -1.05(-2.33%)
Nov 21, 2017 44.60 45.65 44.45 45.05 423,033 +0.50(+1.12%)
Nov 20, 2017 44.10 44.65 43.75 44.55 394,714 +0.50(+1.14%)
Nov 17, 2017 43.95 44.25 43.40 44.05 378,379 -0.05(-0.11%)
Nov 16, 2017 43.40 44.15 43.14 44.10 387,655 +0.75(+1.73%)
Nov 15, 2017 43.45 43.75 43.00 43.35 383,620 -0.55(-1.25%)
Nov 14, 2017 43.40 43.95 43.15 43.90 495,294 +0.35(+0.80%)
Nov 13, 2017 43.80 43.80 43.20 43.55 626,429 -0.55(-1.25%)
Nov 10, 2017 43.95 44.35 43.40 44.10 383,608 +0.05(+0.11%)
Nov 09, 2017 44.25 44.40 42.95 44.05 693,658 -0.60(-1.34%)
Nov 08, 2017 44.10 44.85 43.35 44.65 653,351 +0.60(+1.36%)
Nov 07, 2017 43.75 44.60 42.85 44.05 911,331 +0.40(+0.92%)
Nov 06, 2017 44.30 44.35 42.70 43.65 990,128 -0.95(-2.13%)
Nov 03, 2017 43.00 45.10 41.10 44.60 990,972 +0.90(+2.06%)
Nov 02, 2017 44.00 44.75 43.60 43.70 855,112 -0.30(-0.68%)
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.