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, 2020 87.24 87.24 87.24 2,171,280 +0.14(+0.16%)
Dec 30, 2020 87.39 87.43 87.00 87.10 2,171,280 -0.17(-0.19%)
Dec 29, 2020 87.50 87.61 86.95 87.27 2,412,825 -0.19(-0.22%)
Dec 28, 2020 87.62 87.70 87.38 87.46 1,671,423 -0.07(-0.08%)
Dec 24, 2020 87.66 87.89 87.50 87.53 2,218,100 -0.15(-0.17%)
Dec 23, 2020 87.48 88.09 87.39 87.68 3,288,645 +0.15(+0.17%)
Dec 22, 2020 87.65 87.88 87.30 87.53 5,265,940 +0.20(+0.23%)
Dec 21, 2020 89.00 89.20 87.25 87.33 16,432,301 +19.50(+28.75%)
Dec 18, 2020 68.78 69.09 67.24 67.83 918,200 -0.63(-0.92%)
Dec 17, 2020 67.01 68.70 67.01 68.46 831,189 +1.74(+2.61%)
Dec 16, 2020 66.86 67.39 66.30 66.72 877,797 +0.17(+0.26%)
Dec 15, 2020 67.33 67.61 65.91 66.55 1,020,948 -0.14(-0.21%)
Dec 14, 2020 67.93 68.19 66.36 66.69 980,969 -1.27(-1.87%)
Dec 11, 2020 68.26 68.80 67.33 67.96 453,900 -0.38(-0.56%)
Dec 10, 2020 68.03 69.09 67.37 68.34 396,934 +0.13(+0.19%)
Dec 09, 2020 69.47 69.54 67.51 68.21 370,697 -1.11(-1.60%)
Dec 08, 2020 69.66 69.95 69.17 69.32 290,686 -0.15(-0.22%)
Dec 07, 2020 69.04 69.78 67.29 69.47 406,401 +0.27(+0.39%)
Dec 04, 2020 68.30 69.60 68.00 69.20 975,700 +0.87(+1.27%)
Dec 03, 2020 68.74 69.88 68.23 68.33 382,742 -0.04(-0.06%)
Dec 02, 2020 68.47 68.71 67.56 68.37 534,545 -0.51(-0.74%)
Dec 01, 2020 69.50 69.50 67.91 68.88 627,396 -0.11(-0.16%)
Nov 30, 2020 66.61 69.33 66.61 68.99 1,774,663 +2.19(+3.28%)
Nov 27, 2020 66.14 66.91 65.41 66.80 226,400 +1.22(+1.86%)
Nov 25, 2020 65.54 66.01 65.01 65.58 311,600 -0.05(-0.08%)
Nov 24, 2020 66.05 66.46 65.15 65.63 664,895 -0.21(-0.32%)
Nov 23, 2020 65.67 66.33 65.29 65.84 395,362 +0.60(+0.92%)
Nov 20, 2020 64.91 65.92 64.31 65.24 832,200 +0.17(+0.26%)
Nov 19, 2020 62.62 65.13 62.45 65.07 743,558 +2.31(+3.68%)
Nov 18, 2020 62.98 63.55 62.55 62.76 912,149 -0.05(-0.08%)
Nov 17, 2020 62.02 63.47 62.02 62.81 676,835 +0.47(+0.75%)
Nov 16, 2020 62.52 62.83 61.23 62.34 809,478 +0.46(+0.74%)
Nov 13, 2020 61.24 62.14 61.24 61.88 1,481,900 +0.27(+0.44%)
Nov 12, 2020 62.51 62.90 61.46 61.61 1,189,414 -0.80(-1.28%)
Nov 11, 2020 61.38 62.88 61.27 62.41 575,987 +1.38(+2.26%)
Nov 10, 2020 60.43 61.79 59.53 61.03 840,377 +0.33(+0.54%)
Nov 09, 2020 61.84 63.09 60.70 60.70 1,150,689 -0.69(-1.12%)
Nov 06, 2020 61.08 63.42 59.34 61.39 1,688,200 -0.57(-0.92%)
Nov 05, 2020 61.03 61.96 60.42 61.96 870,371 +1.78(+2.96%)
Nov 04, 2020 58.80 60.91 58.23 60.18 1,021,200 +2.65(+4.61%)
Nov 03, 2020 56.48 57.72 56.48 57.53 1,106,695 +1.26(+2.24%)
Nov 02, 2020 56.03 56.70 55.67 56.27 901,945 +0.58(+1.04%)
Oct 30, 2020 55.79 56.41 55.37 55.69 890,000 -0.21(-0.38%)
Oct 29, 2020 55.80 56.27 55.38 55.90 1,118,177 +0.28(+0.50%)
Oct 28, 2020 56.19 56.53 55.14 55.62 1,339,470 -1.46(-2.56%)
Oct 27, 2020 57.85 58.30 57.07 57.08 326,184 -0.32(-0.56%)
Oct 26, 2020 58.34 58.65 56.94 57.40 463,188 -1.45(-2.46%)
Oct 23, 2020 59.00 59.04 58.15 58.85 426,100 -0.05(-0.08%)
Oct 22, 2020 58.88 59.31 58.21 58.90 646,629 -0.04(-0.07%)
Oct 21, 2020 59.46 59.74 58.26 58.94 472,399 -0.44(-0.74%)
Oct 20, 2020 59.36 60.00 58.41 59.38 826,405 +0.06(+0.10%)
Oct 19, 2020 59.88 60.34 59.15 59.32 848,614 -0.19(-0.32%)
Oct 16, 2020 59.74 60.39 59.20 59.51 535,100 -0.08(-0.13%)
Oct 15, 2020 58.53 59.76 58.25 59.59 248,619 +0.05(+0.08%)
Oct 14, 2020 59.60 60.05 58.99 59.54 432,490 +0.25(+0.42%)
Oct 13, 2020 59.64 60.06 58.93 59.29 409,924 +0.15(+0.25%)
Oct 12, 2020 59.98 60.52 59.06 59.14 276,020 -0.28(-0.47%)
Oct 09, 2020 59.15 59.75 58.38 59.42 574,100 +1.03(+1.76%)
Oct 08, 2020 59.32 59.98 58.26 58.39 444,212 -0.55(-0.93%)
Oct 07, 2020 59.14 59.75 58.12 58.94 1,301,747 +0.22(+0.37%)
Oct 06, 2020 59.01 59.77 58.16 58.72 453,927 -0.07(-0.12%)
Oct 05, 2020 58.53 59.18 57.83 58.79 721,441 +0.72(+1.24%)
Oct 02, 2020 58.42 58.89 57.31 58.07 554,700 -1.28(-2.16%)
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.