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 (%)
Feb 28, 2020 59.78 64.20 57.59 64.10 2,531,600 +9.06(+16.46%)
Feb 27, 2020 56.89 57.82 54.93 55.04 883,903 -3.05(-5.25%)
Feb 26, 2020 59.31 60.57 57.83 58.09 618,417 -0.84(-1.43%)
Feb 25, 2020 61.22 61.65 58.55 58.93 441,242 -1.89(-3.11%)
Feb 24, 2020 59.38 61.16 58.62 60.82 386,936 -0.36(-0.59%)
Feb 21, 2020 61.90 61.93 60.78 61.18 321,600 -0.80(-1.29%)
Feb 20, 2020 61.95 62.55 61.26 61.98 486,456 +0.03(+0.05%)
Feb 19, 2020 62.25 62.28 61.62 61.95 396,079 +0.29(+0.47%)
Feb 18, 2020 61.13 61.83 61.13 61.66 272,237 +0.31(+0.51%)
Feb 14, 2020 60.65 61.36 60.27 61.35 207,600 +0.66(+1.09%)
Feb 13, 2020 60.24 61.25 60.24 60.69 318,326 +0.14(+0.23%)
Feb 12, 2020 60.63 60.74 59.84 60.55 226,842 +0.09(+0.15%)
Feb 11, 2020 60.88 60.98 60.35 60.46 289,452 -0.05(-0.08%)
Feb 10, 2020 60.04 60.67 59.56 60.51 392,422 +0.24(+0.40%)
Feb 07, 2020 60.05 60.45 59.75 60.27 318,400 -0.03(-0.05%)
Feb 06, 2020 59.48 60.35 59.25 60.30 209,477 +1.05(+1.77%)
Feb 05, 2020 60.10 60.23 59.15 59.25 289,133 -0.58(-0.97%)
Feb 04, 2020 59.47 60.08 59.27 59.83 398,587 +0.94(+1.60%)
Feb 03, 2020 58.50 59.31 58.29 58.89 401,911 +0.54(+0.93%)
Jan 31, 2020 59.24 59.29 58.18 58.35 512,600 -0.94(-1.59%)
Jan 30, 2020 58.93 59.73 58.43 59.29 678,712 +0.27(+0.46%)
Jan 29, 2020 58.78 59.14 58.22 59.02 675,455 +0.45(+0.77%)
Jan 28, 2020 58.62 58.78 58.12 58.57 494,798 +0.49(+0.84%)
Jan 27, 2020 57.35 58.36 57.19 58.08 347,023 -0.36(-0.62%)
Jan 24, 2020 58.53 58.78 57.85 58.44 457,300 +0.07(+0.12%)
Jan 23, 2020 57.52 58.41 57.27 58.37 412,886 +0.86(+1.50%)
Jan 22, 2020 57.89 58.32 57.29 57.51 510,587 -0.28(-0.48%)
Jan 21, 2020 57.66 58.49 57.56 57.79 269,197 -0.07(-0.12%)
Jan 17, 2020 57.96 57.96 57.15 57.86 351,700 +0.31(+0.54%)
Jan 16, 2020 57.33 57.62 57.23 57.55 435,320 +0.34(+0.59%)
Jan 15, 2020 57.12 58.04 56.84 57.21 540,565 +0.19(+0.33%)
Jan 14, 2020 57.10 57.20 56.54 57.02 538,585 -0.18(-0.31%)
Jan 13, 2020 56.23 57.29 55.98 57.20 789,545 +1.20(+2.14%)
Jan 10, 2020 55.47 56.03 55.12 56.00 336,200 +0.78(+1.41%)
Jan 09, 2020 55.60 55.60 55.00 55.22 318,459 +0.02(+0.04%)
Jan 08, 2020 54.63 55.42 54.45 55.20 443,674 +0.61(+1.12%)
Jan 07, 2020 54.68 54.78 54.18 54.59 248,516 +0.02(+0.04%)
Jan 06, 2020 54.06 54.60 53.72 54.57 640,367 -0.01(-0.02%)
Jan 03, 2020 54.05 54.70 54.04 54.58 395,200 -0.01(-0.02%)
Jan 02, 2020 54.14 54.68 54.13 54.59 689,417 +0.84(+1.56%)
Dec 31, 2019 53.38 53.81 53.07 53.75 497,400 +0.32(+0.60%)
Dec 30, 2019 53.42 53.71 52.50 53.43 429,936 +0.01(+0.02%)
Dec 27, 2019 53.30 53.58 52.56 53.42 336,900 +0.28(+0.53%)
Dec 26, 2019 53.41 53.92 53.00 53.14 182,325 -0.36(-0.67%)
Dec 24, 2019 54.01 54.01 53.26 53.50 104,600 -0.29(-0.54%)
Dec 23, 2019 53.65 54.05 53.33 53.79 611,358 +0.29(+0.54%)
Dec 20, 2019 53.29 53.80 52.80 53.50 986,100 +0.60(+1.13%)
Dec 19, 2019 52.88 53.26 52.25 52.90 598,674 -0.15(-0.28%)
Dec 18, 2019 53.90 54.30 53.01 53.05 534,399 -0.94(-1.74%)
Dec 17, 2019 53.80 54.17 53.59 53.99 427,985 +0.35(+0.65%)
Dec 16, 2019 54.02 54.10 52.50 53.64 850,306 +0.03(+0.06%)
Dec 13, 2019 53.37 54.07 53.37 53.61 451,400 +0.11(+0.21%)
Dec 12, 2019 53.64 53.87 53.01 53.50 412,633 -0.22(-0.41%)
Dec 11, 2019 54.69 54.69 53.26 53.72 583,647 -0.99(-1.81%)
Dec 10, 2019 54.70 55.11 54.30 54.71 779,560 -0.23(-0.42%)
Dec 09, 2019 54.96 55.49 54.82 54.94 458,007 -0.27(-0.49%)
Dec 06, 2019 55.34 55.52 54.95 55.21 389,600 +0.22(+0.40%)
Dec 05, 2019 55.17 55.50 54.75 54.99 697,268 -0.31(-0.56%)
Dec 04, 2019 54.84 55.36 54.62 55.30 773,075 +0.53(+0.97%)
Dec 03, 2019 53.29 54.81 52.71 54.77 1,047,859 +0.51(+0.94%)
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.