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 (%)
Jun 30, 2020 63.96 65.11 63.95 65.01 1,044,897 +0.50(+0.78%)
Jun 29, 2020 65.74 65.74 63.78 64.51 431,548 -1.04(-1.59%)
Jun 26, 2020 65.00 66.17 64.37 65.55 1,202,900 -0.17(-0.26%)
Jun 25, 2020 65.42 65.89 64.60 65.72 986,145 +0.36(+0.55%)
Jun 24, 2020 67.78 67.78 64.74 65.36 906,998 -2.49(-3.67%)
Jun 23, 2020 69.73 69.79 67.55 67.85 927,742 +0.03(+0.04%)
Jun 22, 2020 66.97 68.31 66.53 67.82 1,857,563 +0.85(+1.27%)
Jun 19, 2020 67.91 68.31 66.77 66.97 476,900 -0.47(-0.70%)
Jun 18, 2020 67.46 68.47 66.83 67.44 473,593 -0.01(-0.01%)
Jun 17, 2020 67.50 67.94 67.08 67.45 303,287 +0.23(+0.34%)
Jun 16, 2020 67.43 68.07 65.98 67.22 382,272 +1.57(+2.39%)
Jun 15, 2020 63.66 66.02 63.08 65.65 452,663 +1.22(+1.89%)
Jun 12, 2020 64.93 66.00 62.56 64.43 532,300 +0.70(+1.10%)
Jun 11, 2020 64.90 65.79 63.54 63.73 639,703 -2.81(-4.22%)
Jun 10, 2020 68.40 68.40 66.36 66.54 1,103,576 -1.22(-1.80%)
Jun 09, 2020 67.81 68.79 66.99 67.76 485,161 -0.74(-1.08%)
Jun 08, 2020 67.05 68.52 66.91 68.50 689,068 +1.11(+1.65%)
Jun 05, 2020 67.94 68.90 66.21 67.39 534,900 +0.06(+0.09%)
Jun 04, 2020 68.32 68.95 67.11 67.33 466,193 -1.52(-2.21%)
Jun 03, 2020 68.52 69.35 67.71 68.85 450,607 +0.83(+1.22%)
Jun 02, 2020 69.19 69.19 67.90 68.02 505,172 -0.60(-0.87%)
Jun 01, 2020 67.50 69.12 67.50 68.62 580,073 +0.80(+1.18%)
May 29, 2020 66.23 67.96 65.77 67.82 689,800 +1.47(+2.22%)
May 28, 2020 67.55 68.83 66.13 66.35 569,508 -0.84(-1.25%)
May 27, 2020 65.49 67.21 63.86 67.19 766,949 +1.77(+2.71%)
May 26, 2020 66.85 66.90 64.80 65.42 1,101,649 -0.60(-0.91%)
May 22, 2020 64.36 66.75 64.36 66.02 1,362,700 +1.83(+2.86%)
May 21, 2020 63.64 64.23 62.06 64.19 1,317,939 +0.87(+1.37%)
May 20, 2020 61.65 64.07 60.80 63.32 5,654,812 +1.67(+2.71%)
May 19, 2020 60.77 65.87 59.59 61.65 2,788,328 -3.45(-5.30%)
May 18, 2020 65.49 65.98 65.02 65.10 692,584 +0.87(+1.35%)
May 15, 2020 64.48 65.74 64.12 64.23 527,900 -0.62(-0.96%)
May 14, 2020 64.33 64.93 62.36 64.85 907,418 +0.30(+0.46%)
May 13, 2020 65.69 66.14 63.26 64.55 737,178 -1.38(-2.09%)
May 12, 2020 65.87 67.25 65.04 65.93 772,636 -0.46(-0.69%)
May 11, 2020 65.39 67.00 64.90 66.39 1,152,195 +0.16(+0.24%)
May 08, 2020 66.40 67.25 64.34 66.23 1,192,800 +1.24(+1.91%)
May 07, 2020 63.50 65.77 62.80 64.99 1,200,691 +2.19(+3.49%)
May 06, 2020 63.81 64.53 62.44 62.80 1,087,249 -0.45(-0.71%)
May 05, 2020 63.14 63.99 62.60 63.25 837,359 +1.12(+1.81%)
May 04, 2020 61.85 62.97 61.57 62.12 559,180 -0.13(-0.22%)
May 01, 2020 63.45 64.00 62.06 62.26 635,300 -2.23(-3.46%)
Apr 30, 2020 64.72 65.67 63.04 64.49 676,267 -0.27(-0.42%)
Apr 29, 2020 62.41 65.03 61.65 64.76 681,479 +1.98(+3.15%)
Apr 28, 2020 63.81 64.63 61.56 62.78 930,731 -0.14(-0.22%)
Apr 27, 2020 61.38 64.78 61.38 62.92 1,432,517 +2.27(+3.74%)
Apr 24, 2020 60.05 60.78 59.13 60.65 891,000 +1.21(+2.04%)
Apr 23, 2020 60.38 60.56 58.96 59.44 1,089,129 -0.79(-1.31%)
Apr 22, 2020 60.24 61.01 59.62 60.23 624,057 +0.91(+1.53%)
Apr 21, 2020 59.57 60.58 58.34 59.32 1,182,656 -1.35(-2.23%)
Apr 20, 2020 59.68 62.14 59.68 60.67 665,229 +0.01(+0.02%)
Apr 17, 2020 58.99 60.74 58.11 60.66 533,200 +2.77(+4.78%)
Apr 16, 2020 57.32 58.24 56.73 57.89 745,350 +0.92(+1.61%)
Apr 15, 2020 56.83 58.71 55.76 56.97 533,252 -1.12(-1.93%)
Apr 14, 2020 56.58 58.29 56.45 58.09 515,663 +2.44(+4.38%)
Apr 13, 2020 55.88 56.15 54.44 55.65 525,383 -0.50(-0.89%)
Apr 09, 2020 55.24 56.58 54.74 56.15 831,000 +1.78(+3.27%)
Apr 08, 2020 53.32 54.75 52.63 54.37 544,758 +1.95(+3.72%)
Apr 07, 2020 55.80 55.99 52.16 52.42 619,650 -0.98(-1.84%)
Apr 06, 2020 51.46 53.73 51.21 53.40 1,146,675 +3.43(+6.86%)
Apr 03, 2020 51.35 52.19 49.69 49.97 1,718,500 -1.41(-2.74%)
Apr 02, 2020 48.24 51.55 47.36 51.38 1,118,868 +2.62(+5.37%)
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.