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, 2018 47.62 48.84 47.62 48.19 525,200 +0.29(+0.61%)
Dec 28, 2018 48.02 48.90 46.99 47.90 547,000 +0.29(+0.61%)
Dec 27, 2018 46.63 47.62 46.22 47.61 1,106,259 +0.43(+0.91%)
Dec 26, 2018 45.05 47.22 44.97 47.18 535,924 +2.52(+5.64%)
Dec 24, 2018 44.60 46.00 43.57 44.66 251,700 -0.49(-1.09%)
Dec 21, 2018 47.05 47.05 45.12 45.15 845,600 -1.42(-3.05%)
Dec 20, 2018 47.33 48.33 45.07 46.57 796,389 -0.83(-1.75%)
Dec 19, 2018 47.03 48.51 46.71 47.40 830,341 +0.38(+0.81%)
Dec 18, 2018 47.16 48.16 46.00 47.02 1,604,491 +0.10(+0.21%)
Dec 17, 2018 47.85 50.18 46.16 46.92 700,760 -1.19(-2.47%)
Dec 14, 2018 49.73 50.00 47.98 48.11 622,600 -2.38(-4.71%)
Dec 13, 2018 51.95 52.42 50.39 50.49 570,134 -1.04(-2.02%)
Dec 12, 2018 52.20 52.77 51.25 51.53 1,030,328 +0.04(+0.08%)
Dec 11, 2018 51.99 52.70 50.51 51.49 683,498 +0.33(+0.65%)
Dec 10, 2018 50.57 51.66 50.11 51.16 787,326 +0.53(+1.05%)
Dec 07, 2018 50.84 51.41 49.88 50.63 1,588,100 -0.54(-1.06%)
Dec 06, 2018 49.13 51.25 48.87 51.17 1,242,136 +0.76(+1.51%)
Dec 04, 2018 52.69 52.93 50.16 50.41 1,427,900 -2.57(-4.85%)
Dec 03, 2018 52.34 52.99 51.86 52.98 1,322,764 +1.40(+2.71%)
Nov 30, 2018 50.25 51.89 50.15 51.58 1,047,900 +1.17(+2.32%)
Nov 29, 2018 50.09 50.88 49.50 50.41 421,818 +0.16(+0.32%)
Nov 28, 2018 48.55 50.30 48.55 50.25 763,152 +1.89(+3.91%)
Nov 27, 2018 48.24 48.60 47.68 48.36 847,345 -0.42(-0.86%)
Nov 26, 2018 48.15 49.57 47.64 48.78 557,880 +1.19(+2.50%)
Nov 23, 2018 46.75 48.00 46.75 47.59 287,400 +0.18(+0.38%)
Nov 21, 2018 47.41 47.41 47.41 0 +1.66(+3.63%)
Nov 20, 2018 44.56 46.25 42.90 45.75 1,508,642 +0.17(+0.37%)
Nov 19, 2018 48.50 48.50 45.20 45.58 1,243,292 -3.14(-6.44%)
Nov 16, 2018 48.29 49.33 48.16 48.72 462,400 -0.11(-0.23%)
Nov 15, 2018 48.10 48.88 47.35 48.83 976,900 +0.65(+1.35%)
Nov 14, 2018 50.18 50.36 47.55 48.18 1,070,684 -1.38(-2.78%)
Nov 13, 2018 49.45 50.24 48.97 49.56 1,292,557 +0.08(+0.16%)
Nov 12, 2018 50.54 50.87 47.81 49.48 1,994,886 -1.55(-3.04%)
Nov 09, 2018 52.65 52.65 49.85 51.03 1,091,500 -2.07(-3.90%)
Nov 08, 2018 54.58 55.94 52.61 53.10 474,071 -1.48(-2.71%)
Nov 07, 2018 51.87 54.72 51.58 54.58 999,965 +2.98(+5.78%)
Nov 06, 2018 52.55 53.53 51.15 51.60 1,238,425 -1.29(-2.44%)
Nov 05, 2018 55.53 55.88 52.20 52.89 1,167,433 -2.41(-4.36%)
Nov 02, 2018 57.54 58.47 55.14 55.30 1,547,800 +0.41(+0.75%)
Nov 01, 2018 53.35 55.43 52.53 54.89 1,575,038 +1.89(+3.57%)
Oct 31, 2018 52.50 54.15 52.23 53.00 1,258,894 +1.32(+2.55%)
Oct 30, 2018 53.26 53.49 51.49 51.68 1,245,919 -1.56(-2.93%)
Oct 29, 2018 53.74 55.18 52.28 53.24 1,441,115 +0.24(+0.45%)
Oct 26, 2018 53.95 54.99 52.91 53.00 1,218,900 -2.33(-4.21%)
Oct 25, 2018 54.06 55.47 53.41 55.33 433,564 +1.67(+3.11%)
Oct 24, 2018 56.20 56.95 53.59 53.66 893,973 -2.70(-4.79%)
Oct 23, 2018 55.24 56.42 54.72 56.36 298,909 -0.20(-0.35%)
Oct 22, 2018 56.01 56.88 55.54 56.56 324,443 +0.84(+1.51%)
Oct 19, 2018 58.03 58.30 55.53 55.72 582,000 -1.86(-3.23%)
Oct 18, 2018 58.95 59.17 57.15 57.58 593,874 -1.70(-2.87%)
Oct 17, 2018 59.10 59.40 58.17 59.28 667,377 +0.40(+0.68%)
Oct 16, 2018 57.19 59.08 56.60 58.88 847,229 +2.63(+4.68%)
Oct 15, 2018 57.49 57.49 55.70 56.25 491,946 -0.71(-1.25%)
Oct 12, 2018 56.22 57.19 55.59 56.96 868,400 +2.00(+3.64%)
Oct 11, 2018 54.69 56.45 54.01 54.96 835,772 -0.30(-0.54%)
Oct 10, 2018 57.77 57.95 55.23 55.26 835,616 -2.65(-4.58%)
Oct 09, 2018 58.01 59.04 57.58 57.91 663,618 -0.23(-0.40%)
Oct 08, 2018 60.90 60.90 56.58 58.14 1,041,033 -2.89(-4.74%)
Oct 05, 2018 61.45 62.70 60.19 61.03 506,300 -0.54(-0.88%)
Oct 04, 2018 61.51 61.72 60.66 61.57 754,341 -0.04(-0.06%)
Oct 03, 2018 61.50 62.07 60.71 61.61 646,707 +0.55(+0.90%)
Oct 02, 2018 61.62 62.08 60.43 61.06 924,450 -0.68(-1.10%)
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.