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 (%)
Apr 30, 2018 54.10 54.35 53.50 53.50 342,009 -0.35(-0.65%)
Apr 27, 2018 54.10 54.20 53.24 53.85 326,117 +0.15(+0.28%)
Apr 26, 2018 53.05 54.05 53.00 53.70 413,409 +0.80(+1.51%)
Apr 25, 2018 53.20 53.33 52.10 52.90 761,119 -0.35(-0.66%)
Apr 24, 2018 54.00 55.15 53.00 53.25 388,406 -0.70(-1.30%)
Apr 23, 2018 55.05 55.05 53.70 53.95 191,841 -0.80(-1.46%)
Apr 20, 2018 54.90 55.58 54.60 54.75 289,369 -0.45(-0.82%)
Apr 19, 2018 55.00 55.33 54.35 55.20 387,863 -0.05(-0.09%)
Apr 18, 2018 54.70 56.41 54.40 55.25 451,915 +0.60(+1.10%)
Apr 17, 2018 54.05 55.10 54.00 54.65 305,415 +0.85(+1.58%)
Apr 16, 2018 53.30 54.20 53.10 53.80 194,313 +0.90(+1.70%)
Apr 13, 2018 53.25 53.25 52.40 52.90 367,795 -0.15(-0.28%)
Apr 12, 2018 52.70 53.45 52.55 53.05 239,929 +0.55(+1.05%)
Apr 11, 2018 51.50 53.10 51.45 52.50 254,951 +0.80(+1.55%)
Apr 10, 2018 52.55 52.55 51.62 51.70 444,189 -0.15(-0.29%)
Apr 09, 2018 51.70 52.75 51.65 51.85 297,255 +0.50(+0.97%)
Apr 06, 2018 51.35 198,028 -0.75(-1.44%)
Apr 05, 2018 52.05 52.55 51.75 52.10 245,705 +0.55(+1.07%)
Apr 04, 2018 49.90 51.65 48.00 51.55 278,414 +0.90(+1.78%)
Apr 03, 2018 50.35 52.00 49.45 50.65 315,194 +0.75(+1.50%)
Apr 02, 2018 51.45 51.52 49.70 49.90 386,533 -1.60(-3.11%)
Mar 29, 2018 51.50 51.50 51.50 0 +0.40(+0.78%)
Mar 28, 2018 51.80 52.15 50.75 51.10 571,292 -1.00(-1.92%)
Mar 27, 2018 53.50 53.65 51.65 52.10 433,608 -1.25(-2.34%)
Mar 26, 2018 52.15 53.40 51.88 53.35 489,881 +2.00(+3.89%)
Mar 23, 2018 53.25 53.40 51.35 51.35 329,385 -1.85(-3.48%)
Mar 22, 2018 53.35 54.10 53.15 53.20 387,995 -0.75(-1.39%)
Mar 21, 2018 53.40 54.35 53.10 53.95 319,249 +0.65(+1.22%)
Mar 20, 2018 52.90 53.45 52.70 53.30 170,875 +0.50(+0.95%)
Mar 19, 2018 53.05 53.10 52.15 52.80 516,411 -0.55(-1.03%)
Mar 16, 2018 52.85 53.38 52.60 53.35 487,092 +0.55(+1.04%)
Mar 15, 2018 52.90 53.05 52.40 52.80 319,841 -0.10(-0.19%)
Mar 14, 2018 53.10 53.35 52.50 52.90 617,438 -0.10(-0.19%)
Mar 13, 2018 53.50 53.60 52.55 53.00 639,244 -0.40(-0.75%)
Mar 12, 2018 53.75 53.75 53.10 53.40 348,973 -0.20(-0.37%)
Mar 09, 2018 53.80 53.88 53.10 53.60 675,914 +0.25(+0.47%)
Mar 08, 2018 52.65 53.50 52.35 53.35 481,468 +0.50(+0.95%)
Mar 07, 2018 51.95 53.20 51.95 52.85 399,133 +0.45(+0.86%)
Mar 06, 2018 52.15 52.80 51.75 52.40 617,854 +0.25(+0.48%)
Mar 05, 2018 52.05 52.85 51.09 52.15 664,829 -0.50(-0.95%)
Mar 02, 2018 51.15 52.95 49.05 52.65 746,437 +0.90(+1.74%)
Mar 01, 2018 52.35 53.40 50.75 51.75 762,607 -0.50(-0.96%)
Feb 28, 2018 52.50 54.95 51.85 52.25 1,189,336 +2.35(+4.71%)
Feb 27, 2018 50.95 51.60 49.90 49.90 418,012 -1.05(-2.06%)
Feb 26, 2018 51.30 51.40 50.85 50.95 356,931 +0.00(+0.00%)
Feb 23, 2018 49.95 51.00 49.50 50.95 253,464 +1.20(+2.41%)
Feb 22, 2018 50.55 51.00 49.60 49.75 341,686 -0.60(-1.19%)
Feb 21, 2018 50.60 51.15 50.30 50.35 391,391 -0.05(-0.10%)
Feb 20, 2018 50.10 50.73 49.45 50.40 400,865 -0.05(-0.10%)
Feb 16, 2018 50.45 50.45 50.45 0 +0.75(+1.51%)
Feb 15, 2018 49.50 50.25 48.80 49.70 562,574 +0.45(+0.91%)
Feb 14, 2018 47.15 49.25 47.15 49.25 294,305 +1.55(+3.25%)
Feb 13, 2018 47.15 47.75 46.75 47.70 503,502 +0.40(+0.85%)
Feb 12, 2018 48.20 48.55 47.05 47.30 342,324 -0.75(-1.56%)
Feb 09, 2018 47.50 48.45 45.45 48.05 878,178 +1.05(+2.23%)
Feb 08, 2018 49.95 47.15 47.00 532,247 -2.05(-4.18%)
Feb 07, 2018 48.60 49.20 46.45 49.05 461,104 +0.60(+1.24%)
Feb 06, 2018 46.25 48.75 45.30 48.45 564,476 +0.88(+1.84%)
Feb 05, 2018 48.75 48.75 47.10 47.58 403,973 -1.38(-2.81%)
Feb 02, 2018 49.35 49.60 48.75 48.95 321,988 -0.70(-1.41%)
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.