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 (%)
Dec 31, 2019 53.38 53.81 53.07 53.75 497,400 +0.32(+0.60%)
Dec 30, 2019 53.42 53.71 52.50 53.43 429,936 +0.01(+0.02%)
Dec 27, 2019 53.30 53.58 52.56 53.42 336,900 +0.28(+0.53%)
Dec 26, 2019 53.41 53.92 53.00 53.14 182,325 -0.36(-0.67%)
Dec 24, 2019 54.01 54.01 53.26 53.50 104,600 -0.29(-0.54%)
Dec 23, 2019 53.65 54.05 53.33 53.79 611,358 +0.29(+0.54%)
Dec 20, 2019 53.29 53.80 52.80 53.50 986,100 +0.60(+1.13%)
Dec 19, 2019 52.88 53.26 52.25 52.90 598,674 -0.15(-0.28%)
Dec 18, 2019 53.90 54.30 53.01 53.05 534,399 -0.94(-1.74%)
Dec 17, 2019 53.80 54.17 53.59 53.99 427,985 +0.35(+0.65%)
Dec 16, 2019 54.02 54.10 52.50 53.64 850,306 +0.03(+0.06%)
Dec 13, 2019 53.37 54.07 53.37 53.61 451,400 +0.11(+0.21%)
Dec 12, 2019 53.64 53.87 53.01 53.50 412,633 -0.22(-0.41%)
Dec 11, 2019 54.69 54.69 53.26 53.72 583,647 -0.99(-1.81%)
Dec 10, 2019 54.70 55.11 54.30 54.71 779,560 -0.23(-0.42%)
Dec 09, 2019 54.96 55.49 54.82 54.94 458,007 -0.27(-0.49%)
Dec 06, 2019 55.34 55.52 54.95 55.21 389,600 +0.22(+0.40%)
Dec 05, 2019 55.17 55.50 54.75 54.99 697,268 -0.31(-0.56%)
Dec 04, 2019 54.84 55.36 54.62 55.30 773,075 +0.53(+0.97%)
Dec 03, 2019 53.29 54.81 52.71 54.77 1,047,859 +0.51(+0.94%)
Dec 02, 2019 55.04 55.04 53.76 54.26 619,976 -0.77(-1.40%)
Nov 29, 2019 55.25 55.31 54.84 55.03 269,000 -0.01(-0.02%)
Nov 27, 2019 54.33 55.12 54.33 55.04 457,500 +0.75(+1.38%)
Nov 26, 2019 54.34 54.76 54.19 54.29 623,606 -0.37(-0.68%)
Nov 25, 2019 54.42 55.19 54.40 54.66 887,827 +0.27(+0.50%)
Nov 22, 2019 53.78 54.61 53.74 54.39 1,047,100 +0.67(+1.25%)
Nov 21, 2019 53.04 53.97 52.93 53.72 1,213,907 +0.73(+1.38%)
Nov 20, 2019 52.58 53.16 52.36 52.99 1,218,210 +0.19(+0.36%)
Nov 19, 2019 53.18 53.48 52.63 52.80 1,206,781 -0.06(-0.11%)
Nov 18, 2019 53.34 53.60 52.62 52.86 915,136 -0.69(-1.29%)
Nov 15, 2019 53.64 53.87 53.31 53.55 794,400 +0.08(+0.15%)
Nov 14, 2019 53.76 54.54 53.34 53.47 565,559 -0.55(-1.02%)
Nov 13, 2019 53.76 54.24 53.32 54.02 1,303,902 -0.12(-0.22%)
Nov 12, 2019 55.07 55.26 53.74 54.14 755,877 -0.98(-1.78%)
Nov 11, 2019 53.92 55.46 53.70 55.12 606,093 +1.01(+1.87%)
Nov 08, 2019 53.87 54.92 53.39 54.11 1,224,300 +0.75(+1.41%)
Nov 07, 2019 51.65 55.19 51.65 53.36 3,489,157 -6.38(-10.68%)
Nov 06, 2019 61.11 61.52 59.52 59.74 940,657 -1.41(-2.31%)
Nov 05, 2019 61.47 61.96 60.62 61.15 425,574 +0.00(+0.00%)
Nov 04, 2019 61.82 61.89 60.62 61.15 352,700 -0.36(-0.59%)
Nov 01, 2019 60.84 61.85 60.35 61.51 298,400 +0.96(+1.59%)
Oct 31, 2019 62.23 62.23 60.38 60.55 288,510 -1.40(-2.26%)
Oct 30, 2019 61.27 62.05 60.78 61.95 187,873 +0.87(+1.42%)
Oct 29, 2019 60.85 61.77 60.52 61.08 272,017 +0.16(+0.26%)
Oct 28, 2019 61.18 61.57 60.70 60.92 303,399 +0.27(+0.45%)
Oct 25, 2019 60.69 61.37 60.01 60.65 289,800 -0.06(-0.10%)
Oct 24, 2019 60.80 61.47 60.30 60.71 308,979 +0.65(+1.08%)
Oct 23, 2019 59.34 60.58 59.01 60.06 423,962 +0.36(+0.60%)
Oct 22, 2019 60.74 61.22 59.29 59.70 637,856 -0.88(-1.45%)
Oct 21, 2019 60.42 60.95 59.90 60.58 374,877 +0.69(+1.15%)
Oct 18, 2019 61.42 61.45 58.87 59.89 602,700 -1.92(-3.11%)
Oct 17, 2019 61.59 62.32 61.25 61.81 261,934 +0.41(+0.67%)
Oct 16, 2019 61.71 62.52 60.18 61.40 320,558 -0.59(-0.95%)
Oct 15, 2019 61.88 62.42 61.87 61.99 217,722 +0.08(+0.12%)
Oct 14, 2019 62.21 62.45 61.53 61.91 189,885 -0.19(-0.30%)
Oct 11, 2019 62.05 63.06 61.84 62.10 358,200 +0.94(+1.54%)
Oct 10, 2019 61.25 61.73 60.63 61.16 230,617 +2.62(+4.48%)
Oct 09, 2019 61.25 61.91 58.54 58.54 288,465 -1.97(-3.26%)
Oct 08, 2019 61.88 62.21 60.38 60.51 526,983 -1.82(-2.92%)
Oct 07, 2019 61.94 62.66 61.58 62.33 337,092 +0.13(+0.21%)
Oct 04, 2019 61.92 62.74 61.38 62.20 284,700 +0.81(+1.32%)
Oct 03, 2019 61.10 61.87 60.27 61.39 688,094 +0.08(+0.13%)
Oct 02, 2019 61.45 61.55 60.08 61.31 383,894 -0.73(-1.18%)
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.