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 (%)
Jul 31, 2020 66.35 66.35 62.50 63.01 1,377,400 +0.15(+0.24%)
Jul 30, 2020 62.73 63.54 61.85 62.86 830,464 -0.29(-0.46%)
Jul 29, 2020 62.25 63.76 62.05 63.15 1,122,365 +1.11(+1.79%)
Jul 28, 2020 63.81 64.16 62.03 62.04 872,876 -1.95(-3.05%)
Jul 27, 2020 64.37 64.50 63.34 63.99 2,088,758 +0.09(+0.14%)
Jul 24, 2020 64.32 64.83 63.02 63.90 1,166,400 -1.01(-1.56%)
Jul 23, 2020 65.99 67.22 64.78 64.91 1,291,923 -0.93(-1.41%)
Jul 22, 2020 66.84 67.81 65.46 65.84 673,179 -0.89(-1.33%)
Jul 21, 2020 68.26 68.26 66.58 66.73 440,055 -0.79(-1.17%)
Jul 20, 2020 66.76 68.09 66.76 67.52 502,596 +0.96(+1.44%)
Jul 17, 2020 67.16 67.25 65.96 66.56 379,900 -0.05(-0.08%)
Jul 16, 2020 64.95 69.14 64.71 66.61 1,594,386 +0.43(+0.65%)
Jul 15, 2020 65.34 66.24 64.95 66.18 653,605 +1.64(+2.54%)
Jul 14, 2020 64.88 65.03 62.75 64.54 768,152 -0.62(-0.95%)
Jul 13, 2020 66.87 67.36 64.87 65.16 904,439 -1.05(-1.59%)
Jul 10, 2020 66.83 66.99 65.37 66.21 429,500 -0.32(-0.48%)
Jul 09, 2020 66.09 66.53 64.64 66.53 509,824 +0.97(+1.48%)
Jul 08, 2020 65.31 65.99 65.05 65.56 289,825 +0.38(+0.58%)
Jul 07, 2020 64.81 66.07 64.69 65.18 771,689 +0.07(+0.11%)
Jul 06, 2020 65.87 66.66 64.94 65.11 537,728 -0.31(-0.47%)
Jul 02, 2020 65.88 66.61 65.23 65.42 401,400 -0.05(-0.08%)
Jul 01, 2020 64.74 66.03 64.38 65.47 745,862 +0.46(+0.71%)
Jun 30, 2020 63.96 65.11 63.95 65.01 1,044,897 +0.50(+0.78%)
Jun 29, 2020 65.74 65.74 63.78 64.51 431,548 -1.04(-1.59%)
Jun 26, 2020 65.00 66.17 64.37 65.55 1,202,900 -0.17(-0.26%)
Jun 25, 2020 65.42 65.89 64.60 65.72 986,145 +0.36(+0.55%)
Jun 24, 2020 67.78 67.78 64.74 65.36 906,998 -2.49(-3.67%)
Jun 23, 2020 69.73 69.79 67.55 67.85 927,742 +0.03(+0.04%)
Jun 22, 2020 66.97 68.31 66.53 67.82 1,857,563 +0.85(+1.27%)
Jun 19, 2020 67.91 68.31 66.77 66.97 476,900 -0.47(-0.70%)
Jun 18, 2020 67.46 68.47 66.83 67.44 473,593 -0.01(-0.01%)
Jun 17, 2020 67.50 67.94 67.08 67.45 303,287 +0.23(+0.34%)
Jun 16, 2020 67.43 68.07 65.98 67.22 382,272 +1.57(+2.39%)
Jun 15, 2020 63.66 66.02 63.08 65.65 452,663 +1.22(+1.89%)
Jun 12, 2020 64.93 66.00 62.56 64.43 532,300 +0.70(+1.10%)
Jun 11, 2020 64.90 65.79 63.54 63.73 639,703 -2.81(-4.22%)
Jun 10, 2020 68.40 68.40 66.36 66.54 1,103,576 -1.22(-1.80%)
Jun 09, 2020 67.81 68.79 66.99 67.76 485,161 -0.74(-1.08%)
Jun 08, 2020 67.05 68.52 66.91 68.50 689,068 +1.11(+1.65%)
Jun 05, 2020 67.94 68.90 66.21 67.39 534,900 +0.06(+0.09%)
Jun 04, 2020 68.32 68.95 67.11 67.33 466,193 -1.52(-2.21%)
Jun 03, 2020 68.52 69.35 67.71 68.85 450,607 +0.83(+1.22%)
Jun 02, 2020 69.19 69.19 67.90 68.02 505,172 -0.60(-0.87%)
Jun 01, 2020 67.50 69.12 67.50 68.62 580,073 +0.80(+1.18%)
May 29, 2020 66.23 67.96 65.77 67.82 689,800 +1.47(+2.22%)
May 28, 2020 67.55 68.83 66.13 66.35 569,508 -0.84(-1.25%)
May 27, 2020 65.49 67.21 63.86 67.19 766,949 +1.77(+2.71%)
May 26, 2020 66.85 66.90 64.80 65.42 1,101,649 -0.60(-0.91%)
May 22, 2020 64.36 66.75 64.36 66.02 1,362,700 +1.83(+2.86%)
May 21, 2020 63.64 64.23 62.06 64.19 1,317,939 +0.87(+1.37%)
May 20, 2020 61.65 64.07 60.80 63.32 5,654,812 +1.67(+2.71%)
May 19, 2020 60.77 65.87 59.59 61.65 2,788,328 -3.45(-5.30%)
May 18, 2020 65.49 65.98 65.02 65.10 692,584 +0.87(+1.35%)
May 15, 2020 64.48 65.74 64.12 64.23 527,900 -0.62(-0.96%)
May 14, 2020 64.33 64.93 62.36 64.85 907,418 +0.30(+0.46%)
May 13, 2020 65.69 66.14 63.26 64.55 737,178 -1.38(-2.09%)
May 12, 2020 65.87 67.25 65.04 65.93 772,636 -0.46(-0.69%)
May 11, 2020 65.39 67.00 64.90 66.39 1,152,195 +0.16(+0.24%)
May 08, 2020 66.40 67.25 64.34 66.23 1,192,800 +1.24(+1.91%)
May 07, 2020 63.50 65.77 62.80 64.99 1,200,691 +2.19(+3.49%)
May 06, 2020 63.81 64.53 62.44 62.80 1,087,249 -0.45(-0.71%)
May 05, 2020 63.14 63.99 62.60 63.25 837,359 +1.12(+1.81%)
May 04, 2020 61.85 62.97 61.57 62.12 559,180 -0.13(-0.22%)
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.