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 (%)
Mar 31, 2014 17.91 18.27 17.89 18.16 378,795 +0.29(+1.62%)
Mar 28, 2014 17.86 18.09 17.68 17.87 472,984 -0.01(-0.06%)
Mar 27, 2014 18.07 18.15 17.74 17.88 596,686 -0.22(-1.22%)
Mar 26, 2014 18.39 18.44 17.98 18.10 677,782 -0.15(-0.82%)
Mar 25, 2014 18.62 18.85 17.98 18.25 1,462,579 -0.22(-1.19%)
Mar 24, 2014 18.70 18.78 18.22 18.47 1,153,199 -0.24(-1.28%)
Mar 21, 2014 19.12 19.12 18.64 18.71 829,461 -0.36(-1.89%)
Mar 20, 2014 18.97 19.24 18.97 19.07 188,836 +0.05(+0.26%)
Mar 19, 2014 19.03 19.16 18.98 19.02 306,968 -0.06(-0.31%)
Mar 18, 2014 18.87 19.14 18.75 19.08 277,656 +0.18(+0.95%)
Mar 17, 2014 18.93 19.14 18.79 18.90 466,704 +0.13(+0.69%)
Mar 14, 2014 18.45 18.79 18.45 18.77 735,699 +0.24(+1.30%)
Mar 13, 2014 18.71 18.71 18.45 18.53 694,373 -0.12(-0.64%)
Mar 12, 2014 18.31 18.70 18.30 18.65 530,184 +0.17(+0.92%)
Mar 11, 2014 18.46 18.60 18.20 18.48 974,843 -0.01(-0.05%)
Mar 10, 2014 18.36 18.52 18.22 18.49 822,960 +0.03(+0.16%)
Mar 07, 2014 18.64 18.64 18.23 18.46 665,373 -0.02(-0.11%)
Mar 06, 2014 18.35 18.61 18.05 18.48 924,487 +0.12(+0.65%)
Mar 05, 2014 18.65 18.70 18.05 18.36 1,636,830 -0.32(-1.71%)
Mar 04, 2014 18.32 18.94 18.19 18.68 1,297,725 +0.61(+3.38%)
Mar 03, 2014 17.56 18.13 17.38 18.07 1,148,155 +0.37(+2.09%)
Feb 28, 2014 17.83 17.83 17.26 17.70 1,180,523 -0.05(-0.28%)
Feb 27, 2014 16.80 17.75 16.74 17.75 2,457,381 +1.44(+8.83%)
Feb 26, 2014 16.48 16.92 15.92 16.31 2,840,839 +0.28(+1.75%)
Feb 25, 2014 15.50 16.36 15.40 16.03 12,286,148 -4.69(-22.64%)
Feb 24, 2014 21.04 21.34 20.66 20.72 460,444 +0.02(+0.10%)
Feb 21, 2014 20.53 21.01 20.42 20.70 369,671 +0.28(+1.37%)
Feb 20, 2014 20.60 20.60 20.21 20.42 318,143 -0.18(-0.87%)
Feb 19, 2014 21.16 21.29 20.51 20.60 261,340 -0.70(-3.29%)
Feb 18, 2014 21.55 21.78 21.19 21.30 236,994 -0.20(-0.93%)
Feb 14, 2014 21.60 21.50 21.50 21.50 160,600 -0.13(-0.60%)
Feb 13, 2014 20.99 21.64 20.94 21.63 277,431 +0.39(+1.84%)
Feb 12, 2014 21.05 21.33 20.62 21.24 620,187 +0.17(+0.81%)
Feb 11, 2014 21.04 21.53 20.98 21.07 122,254 +0.02(+0.10%)
Feb 10, 2014 20.98 21.15 20.65 21.05 200,542 +0.14(+0.67%)
Feb 07, 2014 20.76 21.01 20.45 20.91 183,409 +0.18(+0.87%)
Feb 06, 2014 20.60 20.76 20.47 20.73 203,969 +0.13(+0.63%)
Feb 05, 2014 20.84 20.84 20.13 20.60 240,303 -0.35(-1.67%)
Feb 04, 2014 21.60 22.02 20.94 20.95 312,300 -0.56(-2.60%)
Feb 03, 2014 22.50 22.69 21.37 21.51 697,851 -0.97(-4.31%)
Jan 31, 2014 21.75 22.86 21.54 22.48 449,971 +0.33(+1.49%)
Jan 30, 2014 21.76 22.34 21.74 22.15 285,730 +0.66(+3.07%)
Jan 29, 2014 21.45 21.77 21.15 21.49 258,829 -0.11(-0.51%)
Jan 28, 2014 21.31 21.68 21.23 21.60 258,765 +0.26(+1.22%)
Jan 27, 2014 21.57 21.57 21.16 21.34 343,591 -0.10(-0.47%)
Jan 24, 2014 21.69 21.81 21.32 21.44 300,041 -0.43(-1.97%)
Jan 23, 2014 21.83 21.90 21.66 21.87 327,073 -0.02(-0.09%)
Jan 22, 2014 21.60 22.12 21.54 21.89 199,177 +0.28(+1.30%)
Jan 21, 2014 21.79 21.83 21.39 21.61 199,071 -0.03(-0.14%)
Jan 17, 2014 21.00 21.64 21.64 21.64 271,000 +0.62(+2.95%)
Jan 16, 2014 21.20 21.44 20.83 21.02 218,507 -0.29(-1.36%)
Jan 15, 2014 20.71 21.37 20.65 21.31 520,706 +0.60(+2.90%)
Jan 14, 2014 20.61 20.89 20.20 20.71 331,491 +0.17(+0.83%)
Jan 13, 2014 21.01 21.35 20.13 20.54 301,692 -0.60(-2.84%)
Jan 10, 2014 21.46 21.59 20.92 21.14 177,929 -0.26(-1.21%)
Jan 09, 2014 21.84 21.84 21.20 21.40 219,110 -0.30(-1.38%)
Jan 08, 2014 22.09 22.15 21.59 21.70 210,598 -0.48(-2.16%)
Jan 07, 2014 22.00 22.23 21.81 22.18 265,933 +0.23(+1.05%)
Jan 06, 2014 22.52 22.64 21.92 21.95 297,666 -0.52(-2.29%)
Jan 03, 2014 22.40 22.67 22.06 22.46 141,023 +0.07(+0.29%)
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.