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, 2013 22.63 23.38 23.38 23.38 486,200 +0.73(+3.22%)
Dec 30, 2013 22.56 23.06 22.46 22.65 716,593 +0.01(+0.04%)
Dec 27, 2013 22.67 22.94 22.47 22.64 151,242 +0.05(+0.22%)
Dec 26, 2013 22.72 22.95 22.32 22.59 181,206 -0.09(-0.40%)
Dec 24, 2013 22.80 22.94 22.42 22.68 108,800 -0.03(-0.13%)
Dec 23, 2013 22.78 22.90 22.49 22.71 410,251 +0.10(+0.44%)
Dec 20, 2013 22.29 22.75 22.10 22.61 645,069 +0.43(+1.94%)
Dec 19, 2013 22.51 22.54 22.06 22.18 328,333 -0.30(-1.33%)
Dec 18, 2013 22.34 22.81 22.02 22.48 370,110 +0.22(+0.99%)
Dec 17, 2013 22.12 22.30 21.96 22.26 332,657 +0.09(+0.41%)
Dec 16, 2013 21.77 22.57 21.77 22.17 262,433 +0.43(+1.98%)
Dec 13, 2013 21.23 21.84 21.23 21.74 297,392 +0.52(+2.45%)
Dec 12, 2013 21.35 21.52 21.06 21.22 606,070 -0.05(-0.24%)
Dec 11, 2013 21.45 21.64 21.25 21.27 424,541 -0.14(-0.65%)
Dec 10, 2013 21.80 21.81 21.20 21.41 379,491 -0.38(-1.74%)
Dec 09, 2013 21.75 21.80 21.50 21.79 611,651 +0.08(+0.37%)
Dec 06, 2013 22.08 22.42 21.60 21.71 0 -0.14(-0.64%)
Dec 05, 2013 21.84 22.05 21.76 21.85 0 -0.04(-0.18%)
Dec 04, 2013 21.89 22.08 21.68 21.89 0 -0.10(-0.45%)
Dec 03, 2013 21.91 22.10 21.79 21.99 0 +0.01(+0.05%)
Dec 02, 2013 22.41 22.43 21.96 21.98 676,237 -0.43(-1.92%)
Nov 29, 2013 22.59 22.77 22.31 22.41 0 -0.05(-0.22%)
Nov 27, 2013 22.77 22.77 22.42 22.46 0 -0.29(-1.27%)
Nov 26, 2013 23.15 23.27 22.74 22.75 0 -0.45(-1.94%)
Nov 25, 2013 24.07 24.07 23.15 23.20 401,408 -0.80(-3.33%)
Nov 22, 2013 24.28 24.34 23.95 24.00 0 -0.30(-1.23%)
Nov 21, 2013 24.24 24.44 23.74 24.30 389,116 +0.18(+0.75%)
Nov 20, 2013 24.27 24.43 24.04 24.12 0 +0.01(+0.04%)
Nov 19, 2013 24.67 24.73 24.05 24.11 207,094 -0.61(-2.47%)
Nov 18, 2013 25.71 25.73 24.62 24.72 0 -1.02(-3.96%)
Nov 15, 2013 25.35 25.76 25.04 25.74 0 +0.33(+1.30%)
Nov 14, 2013 25.71 25.71 25.31 25.41 129,927 -0.29(-1.13%)
Nov 12, 2013 25.49 25.80 25.33 25.70 0 +0.06(+0.23%)
Nov 11, 2013 25.77 25.90 25.10 25.64 0 -0.25(-0.97%)
Nov 08, 2013 23.87 26.02 23.41 25.89 0 +1.85(+7.70%)
Nov 07, 2013 24.63 24.63 23.80 24.04 154,765 -0.42(-1.72%)
Nov 06, 2013 24.29 24.73 24.11 24.46 219,689 +0.38(+1.58%)
Nov 05, 2013 24.26 24.31 23.96 24.08 341,935 -0.26(-1.07%)
Nov 04, 2013 24.22 25.32 23.41 24.34 331,558 +0.36(+1.50%)
Nov 01, 2013 24.50 24.86 23.72 23.98 0 -0.55(-2.24%)
Oct 31, 2013 24.74 24.92 24.52 24.53 0 -0.21(-0.85%)
Oct 30, 2013 25.22 25.29 24.54 24.74 207,188 -0.40(-1.59%)
Oct 29, 2013 25.23 25.70 24.87 25.14 0 -0.08(-0.32%)
Oct 28, 2013 25.23 25.52 24.97 25.22 0 +0.04(+0.16%)
Oct 25, 2013 25.49 25.78 25.16 25.18 0 -0.21(-0.83%)
Oct 24, 2013 25.02 25.60 24.67 25.39 223,778 +0.48(+1.93%)
Oct 23, 2013 25.17 25.42 24.32 24.91 429,391 -0.38(-1.50%)
Oct 22, 2013 25.42 26.34 24.96 25.29 315,437 +0.00(+0.00%)
Oct 21, 2013 25.65 25.82 25.25 25.29 258,782 -0.37(-1.44%)
Oct 18, 2013 25.46 26.01 25.25 25.66 388,575 +0.37(+1.46%)
Oct 17, 2013 24.70 25.33 24.44 25.29 247,009 +0.44(+1.77%)
Oct 16, 2013 24.60 24.88 24.59 24.85 186,901 +0.46(+1.89%)
Oct 15, 2013 24.66 24.71 23.80 24.39 232,688 -0.31(-1.26%)
Oct 14, 2013 24.32 24.70 24.19 24.70 174,995 +0.27(+1.11%)
Oct 11, 2013 23.92 24.59 23.92 24.43 0 +0.40(+1.66%)
Oct 10, 2013 24.11 24.17 23.83 24.03 266,092 +0.20(+0.84%)
Oct 09, 2013 24.00 24.14 23.74 23.83 0 -0.14(-0.58%)
Oct 08, 2013 24.31 24.41 23.72 23.97 595,555 -0.29(-1.20%)
Oct 07, 2013 24.40 24.46 23.95 24.26 0 -0.44(-1.78%)
Oct 04, 2013 24.33 25.00 24.33 24.70 0 +0.30(+1.23%)
Oct 03, 2013 24.76 24.79 23.86 24.40 0 -0.37(-1.49%)
Oct 02, 2013 24.32 24.90 24.23 24.77 601,482 +0.41(+1.68%)
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.