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 (%)
Oct 31, 2011 27.32 27.90 26.24 26.35 282,697 -1.56(-5.59%)
Oct 28, 2011 27.05 28.08 27.05 27.91 156,589 +0.83(+3.06%)
Oct 27, 2011 27.32 27.74 26.75 27.08 344,912 +0.60(+2.27%)
Oct 26, 2011 26.24 26.60 25.52 26.48 203,645 +0.59(+2.28%)
Oct 25, 2011 25.96 26.42 25.41 25.89 148,090 -0.22(-0.84%)
Oct 24, 2011 24.44 26.23 24.40 26.11 255,196 +1.79(+7.36%)
Oct 21, 2011 23.61 24.39 23.10 24.32 134,995 +1.16(+5.01%)
Oct 20, 2011 23.37 23.57 22.56 23.16 165,001 -0.27(-1.15%)
Oct 19, 2011 24.00 24.41 23.22 23.43 189,250 -0.55(-2.29%)
Oct 18, 2011 23.63 24.18 22.96 23.98 232,080 +0.44(+1.87%)
Oct 17, 2011 24.15 24.39 23.45 23.54 218,290 -0.48(-2.00%)
Oct 14, 2011 23.17 24.17 22.97 24.02 174,665 +1.16(+5.07%)
Oct 13, 2011 22.73 22.99 22.53 22.86 288,014 +0.09(+0.40%)
Oct 12, 2011 22.28 23.00 22.26 22.77 225,043 +0.79(+3.59%)
Oct 11, 2011 21.83 22.52 21.79 21.98 226,521 +0.09(+0.41%)
Oct 10, 2011 21.68 22.55 21.59 21.89 291,621 +0.73(+3.45%)
Oct 07, 2011 22.10 22.10 21.00 21.16 231,482 -0.76(-3.47%)
Oct 06, 2011 21.55 22.35 21.27 21.92 431,240 +0.17(+0.78%)
Oct 05, 2011 21.06 22.00 20.65 21.75 185,759 +0.76(+3.62%)
Oct 04, 2011 19.42 21.32 19.42 20.99 276,430 +1.39(+7.09%)
Oct 03, 2011 20.31 20.66 19.33 19.60 323,789 -0.85(-4.16%)
Sep 30, 2011 20.45 21.50 19.74 20.45 334,459 -0.30(-1.45%)
Sep 29, 2011 20.87 21.75 20.26 20.75 311,424 +0.32(+1.57%)
Sep 28, 2011 20.81 21.15 20.28 20.43 241,603 -0.34(-1.64%)
Sep 27, 2011 20.45 21.83 20.30 20.77 188,559 +0.71(+3.54%)
Sep 26, 2011 19.89 20.24 19.33 20.06 201,036 +0.36(+1.83%)
Sep 23, 2011 19.10 19.72 19.00 19.70 219,756 +0.65(+3.41%)
Sep 22, 2011 18.77 19.43 18.33 19.05 337,801 +0.12(+0.63%)
Sep 21, 2011 19.54 19.82 18.80 18.93 363,672 -0.57(-2.92%)
Sep 20, 2011 20.15 20.43 19.25 19.50 216,397 -0.57(-2.84%)
Sep 19, 2011 20.56 20.61 19.82 20.07 176,895 -0.96(-4.56%)
Sep 16, 2011 21.38 21.41 20.72 21.03 221,746 -0.21(-0.99%)
Sep 15, 2011 20.67 21.28 19.83 21.24 170,239 +0.70(+3.41%)
Sep 14, 2011 19.72 20.57 19.36 20.54 333,993 +0.94(+4.80%)
Sep 13, 2011 19.13 19.69 18.59 19.60 244,547 +0.49(+2.56%)
Sep 12, 2011 18.34 19.15 18.17 19.11 360,627 +0.54(+2.91%)
Sep 09, 2011 19.05 19.87 18.30 18.57 482,846 -0.95(-4.87%)
Sep 08, 2011 21.32 21.32 19.22 19.52 387,543 -1.84(-8.61%)
Sep 07, 2011 20.64 21.41 20.42 21.36 288,962 +1.01(+4.96%)
Sep 06, 2011 18.87 20.49 18.87 20.35 433,192 +0.84(+4.31%)
Sep 02, 2011 19.58 19.85 19.23 19.51 217,167 -0.52(-2.60%)
Sep 01, 2011 20.89 21.15 19.71 20.03 307,352 -0.79(-3.79%)
Aug 31, 2011 20.79 21.19 20.43 20.82 361,409 +0.46(+2.26%)
Aug 30, 2011 19.66 20.59 18.80 20.36 592,549 +0.63(+3.19%)
Aug 29, 2011 19.22 19.90 19.22 19.73 257,798 -0.07(-0.35%)
Aug 26, 2011 18.84 20.02 18.47 19.80 555,254 +0.82(+4.32%)
Aug 25, 2011 20.15 21.73 18.47 18.98 350,284 -1.03(-5.15%)
Aug 24, 2011 19.00 20.13 18.63 20.01 1,038,284 +1.19(+6.32%)
Aug 23, 2011 21.23 21.23 18.19 18.82 2,189,925 -2.43(-11.44%)
Aug 22, 2011 22.16 23.33 21.15 21.25 192,637 -0.39(-1.80%)
Aug 19, 2011 22.86 23.67 21.57 21.64 168,111 -1.66(-7.12%)
Aug 18, 2011 23.30 24.40 21.65 23.30 527,227 -0.70(-2.92%)
Aug 17, 2011 24.39 24.59 23.58 24.00 169,230 -0.29(-1.19%)
Aug 16, 2011 25.04 25.35 24.07 24.29 205,416 -0.95(-3.76%)
Aug 15, 2011 24.57 25.27 24.11 25.24 128,571 +0.80(+3.27%)
Aug 12, 2011 24.54 24.97 23.85 24.44 287,495 +0.10(+0.41%)
Aug 11, 2011 23.52 24.69 23.31 24.34 294,458 +0.84(+3.57%)
Aug 10, 2011 23.26 24.11 22.78 23.50 363,315 -0.53(-2.21%)
Aug 09, 2011 23.43 24.17 21.46 24.03 934,320 +2.71(+12.71%)
Aug 08, 2011 20.29 21.75 19.84 21.32 521,974 +0.32(+1.52%)
Aug 05, 2011 22.32 22.64 19.31 21.00 393,481 -1.26(-5.66%)
Aug 04, 2011 23.73 23.99 22.20 22.26 329,800 -1.99(-8.21%)
Aug 03, 2011 23.45 24.58 23.15 24.25 488,399 +0.91(+3.90%)
Aug 02, 2011 23.63 23.93 23.20 23.34 525,423 -0.35(-1.48%)
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.