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, 2019 55.06 56.03 54.68 55.77 770,903 +0.79(+1.44%)
Jan 30, 2019 54.71 55.10 53.42 54.98 524,686 +0.80(+1.48%)
Jan 29, 2019 54.43 54.81 54.02 54.18 343,726 -0.37(-0.68%)
Jan 28, 2019 54.39 54.78 53.78 54.55 394,072 -0.31(-0.57%)
Jan 25, 2019 53.75 55.19 53.40 54.86 510,400 +1.46(+2.73%)
Jan 24, 2019 52.98 53.41 52.56 53.40 806,304 +0.43(+0.81%)
Jan 23, 2019 54.48 55.19 52.75 52.97 662,152 -1.14(-2.11%)
Jan 22, 2019 53.85 54.75 53.78 54.11 532,970 -0.03(-0.06%)
Jan 18, 2019 53.58 54.78 52.97 54.14 468,900 +1.14(+2.15%)
Jan 17, 2019 52.63 53.53 52.40 53.00 656,292 +0.20(+0.38%)
Jan 16, 2019 53.79 54.17 52.76 52.80 480,045 -0.78(-1.46%)
Jan 15, 2019 53.08 53.93 53.02 53.58 547,875 +0.67(+1.27%)
Jan 14, 2019 52.93 53.51 52.30 52.91 360,948 -0.44(-0.82%)
Jan 11, 2019 52.97 53.47 52.52 53.35 579,700 +0.13(+0.24%)
Jan 10, 2019 51.35 53.25 51.33 53.22 708,646 +1.50(+2.90%)
Jan 09, 2019 51.91 52.51 51.15 51.72 1,280,736 +0.28(+0.54%)
Jan 08, 2019 52.14 52.65 51.06 51.44 972,903 -0.13(-0.25%)
Jan 07, 2019 49.34 51.90 48.83 51.57 1,306,807 +2.68(+5.48%)
Jan 04, 2019 48.00 49.44 47.55 48.89 831,100 +1.62(+3.43%)
Jan 03, 2019 46.82 47.84 46.33 47.27 890,536 -0.02(-0.04%)
Jan 02, 2019 47.02 47.76 44.17 47.29 859,501 -0.90(-1.87%)
Dec 31, 2018 47.62 48.84 47.62 48.19 525,200 +0.29(+0.61%)
Dec 28, 2018 48.02 48.90 46.99 47.90 547,000 +0.29(+0.61%)
Dec 27, 2018 46.63 47.62 46.22 47.61 1,106,259 +0.43(+0.91%)
Dec 26, 2018 45.05 47.22 44.97 47.18 535,924 +2.52(+5.64%)
Dec 24, 2018 44.60 46.00 43.57 44.66 251,700 -0.49(-1.09%)
Dec 21, 2018 47.05 47.05 45.12 45.15 845,600 -1.42(-3.05%)
Dec 20, 2018 47.33 48.33 45.07 46.57 796,389 -0.83(-1.75%)
Dec 19, 2018 47.03 48.51 46.71 47.40 830,341 +0.38(+0.81%)
Dec 18, 2018 47.16 48.16 46.00 47.02 1,604,491 +0.10(+0.21%)
Dec 17, 2018 47.85 50.18 46.16 46.92 700,760 -1.19(-2.47%)
Dec 14, 2018 49.73 50.00 47.98 48.11 622,600 -2.38(-4.71%)
Dec 13, 2018 51.95 52.42 50.39 50.49 570,134 -1.04(-2.02%)
Dec 12, 2018 52.20 52.77 51.25 51.53 1,030,328 +0.04(+0.08%)
Dec 11, 2018 51.99 52.70 50.51 51.49 683,498 +0.33(+0.65%)
Dec 10, 2018 50.57 51.66 50.11 51.16 787,326 +0.53(+1.05%)
Dec 07, 2018 50.84 51.41 49.88 50.63 1,588,100 -0.54(-1.06%)
Dec 06, 2018 49.13 51.25 48.87 51.17 1,242,136 +0.76(+1.51%)
Dec 04, 2018 52.69 52.93 50.16 50.41 1,427,900 -2.57(-4.85%)
Dec 03, 2018 52.34 52.99 51.86 52.98 1,322,764 +1.40(+2.71%)
Nov 30, 2018 50.25 51.89 50.15 51.58 1,047,900 +1.17(+2.32%)
Nov 29, 2018 50.09 50.88 49.50 50.41 421,818 +0.16(+0.32%)
Nov 28, 2018 48.55 50.30 48.55 50.25 763,152 +1.89(+3.91%)
Nov 27, 2018 48.24 48.60 47.68 48.36 847,345 -0.42(-0.86%)
Nov 26, 2018 48.15 49.57 47.64 48.78 557,880 +1.19(+2.50%)
Nov 23, 2018 46.75 48.00 46.75 47.59 287,400 +0.18(+0.38%)
Nov 21, 2018 47.41 47.41 47.41 0 +1.66(+3.63%)
Nov 20, 2018 44.56 46.25 42.90 45.75 1,508,642 +0.17(+0.37%)
Nov 19, 2018 48.50 48.50 45.20 45.58 1,243,292 -3.14(-6.44%)
Nov 16, 2018 48.29 49.33 48.16 48.72 462,400 -0.11(-0.23%)
Nov 15, 2018 48.10 48.88 47.35 48.83 976,900 +0.65(+1.35%)
Nov 14, 2018 50.18 50.36 47.55 48.18 1,070,684 -1.38(-2.78%)
Nov 13, 2018 49.45 50.24 48.97 49.56 1,292,557 +0.08(+0.16%)
Nov 12, 2018 50.54 50.87 47.81 49.48 1,994,886 -1.55(-3.04%)
Nov 09, 2018 52.65 52.65 49.85 51.03 1,091,500 -2.07(-3.90%)
Nov 08, 2018 54.58 55.94 52.61 53.10 474,071 -1.48(-2.71%)
Nov 07, 2018 51.87 54.72 51.58 54.58 999,965 +2.98(+5.78%)
Nov 06, 2018 52.55 53.53 51.15 51.60 1,238,425 -1.29(-2.44%)
Nov 05, 2018 55.53 55.88 52.20 52.89 1,167,433 -2.41(-4.36%)
Nov 02, 2018 57.54 58.47 55.14 55.30 1,547,800 +0.41(+0.75%)
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.