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 (%)
Nov 30, 2010 26.98 27.47 26.63 27.40 92,321 +0.19(+0.70%)
Nov 29, 2010 27.08 27.56 27.01 27.21 57,340 +0.04(+0.15%)
Nov 26, 2010 27.29 28.05 27.07 27.17 26,566 -0.14(-0.51%)
Nov 24, 2010 27.97 27.31 27.31 27.31 57,389 +0.20(+0.74%)
Nov 23, 2010 28.00 28.23 26.84 27.11 19,907 -1.14(-4.04%)
Nov 22, 2010 28.43 28.43 26.31 28.25 48,261 -0.26(-0.91%)
Nov 19, 2010 27.82 29.83 27.34 28.51 73,714 +0.74(+2.66%)
Nov 18, 2010 25.73 28.21 25.25 27.77 62,695 +1.71(+6.56%)
Nov 17, 2010 27.02 27.02 24.78 26.06 100,444 -1.02(-3.77%)
Nov 16, 2010 29.13 29.14 26.44 27.08 165,895 -2.37(-8.05%)
Nov 15, 2010 30.22 32.96 29.37 29.45 87,414 -0.72(-2.39%)
Nov 12, 2010 30.77 30.89 29.15 30.17 324,480 -0.92(-2.96%)
Nov 11, 2010 29.51 31.30 29.30 31.09 84,655 +1.52(+5.14%)
Nov 10, 2010 28.04 30.25 28.04 29.57 65,634 +1.69(+6.06%)
Nov 09, 2010 27.30 29.37 26.76 27.88 65,401 +0.70(+2.58%)
Nov 08, 2010 27.65 27.74 25.97 27.18 98,598 +0.44(+1.65%)
Nov 05, 2010 27.00 27.36 26.03 26.74 258,367 -0.17(-0.63%)
Nov 04, 2010 25.49 28.99 24.80 26.91 203,864 +2.47(+10.11%)
Nov 03, 2010 24.14 25.23 23.96 24.44 65,535 +0.21(+0.87%)
Nov 02, 2010 23.19 24.23 23.09 24.23 96,327 +1.23(+5.35%)
Nov 01, 2010 23.06 23.46 22.84 23.00 89,145 -0.08(-0.35%)
Oct 29, 2010 22.92 23.31 22.57 23.08 140,808 -0.87(-3.63%)
Oct 28, 2010 23.25 24.74 22.75 23.95 139,136 +0.88(+3.81%)
Oct 27, 2010 21.90 23.56 21.87 23.07 72,213 +0.95(+4.29%)
Oct 25, 2010 22.07 22.34 21.64 22.12 39,904 +0.17(+0.77%)
Oct 22, 2010 21.98 21.99 21.31 21.95 52,385 -0.03(-0.14%)
Oct 21, 2010 22.46 22.67 21.81 21.98 34,362 -0.36(-1.61%)
Oct 20, 2010 20.83 22.94 19.76 22.34 35,314 +1.62(+7.82%)
Oct 19, 2010 21.38 21.38 20.11 20.72 58,768 -0.88(-4.07%)
Oct 18, 2010 21.17 21.95 20.70 21.60 50,691 +0.38(+1.79%)
Oct 15, 2010 22.28 22.28 21.10 21.22 46,656 -0.82(-3.72%)
Oct 14, 2010 22.00 22.72 21.51 22.04 69,556 +0.04(+0.18%)
Oct 13, 2010 21.90 22.71 20.90 22.00 66,611 +0.10(+0.46%)
Oct 12, 2010 20.38 22.16 20.37 21.90 624,714 +1.39(+6.78%)
Oct 11, 2010 20.83 21.41 20.19 20.51 153,968 -0.37(-1.77%)
Oct 08, 2010 19.32 21.75 19.11 20.88 83,256 +1.45(+7.46%)
Oct 07, 2010 19.61 19.74 18.78 19.43 70,824 -0.10(-0.51%)
Oct 06, 2010 19.70 19.93 18.92 19.53 131,502 -0.17(-0.86%)
Oct 05, 2010 19.60 19.75 19.24 19.70 68,303 +0.27(+1.39%)
Oct 04, 2010 19.31 19.50 19.05 19.43 45,462 -0.03(-0.15%)
Oct 01, 2010 19.24 19.64 19.10 19.46 122,269 +0.38(+1.99%)
Sep 30, 2010 19.20 19.34 18.53 19.08 1,364,384 -0.15(-0.78%)
Sep 29, 2010 18.41 19.40 18.40 19.23 75,379 +0.96(+5.25%)
Sep 28, 2010 18.67 18.77 17.42 18.27 117,843 -0.09(-0.49%)
Sep 27, 2010 18.86 18.86 18.11 18.36 141,343 -0.37(-1.98%)
Sep 24, 2010 19.03 19.24 18.01 18.73 98,011 -0.27(-1.42%)
Sep 23, 2010 19.16 19.70 18.36 19.00 119,643 -0.72(-3.65%)
Sep 22, 2010 19.78 19.80 19.25 19.72 122,376 +0.02(+0.10%)
Sep 21, 2010 19.60 19.99 19.46 19.70 214,569 +0.32(+1.65%)
Sep 20, 2010 19.20 19.58 18.90 19.38 96,242 +0.34(+1.79%)
Sep 17, 2010 19.15 19.63 18.53 19.04 122,445 +1.04(+5.78%)
Sep 15, 2010 17.68 18.83 17.26 18.00 127,338 +0.25(+1.41%)
Sep 14, 2010 16.19 17.94 15.93 17.75 73,122 +1.19(+7.19%)
Sep 13, 2010 16.49 16.75 15.76 16.56 93,459 +0.11(+0.67%)
Sep 10, 2010 17.14 17.20 16.26 16.45 82,385 -0.78(-4.53%)
Sep 09, 2010 17.89 17.89 16.67 17.23 28,374 -0.36(-2.05%)
Sep 08, 2010 17.35 18.15 17.31 17.59 34,225 +0.38(+2.21%)
Sep 07, 2010 17.21 17.92 16.50 17.21 87,101 +0.04(+0.23%)
Sep 03, 2010 17.03 17.33 16.79 17.17 61,986 +0.18(+1.06%)
Sep 02, 2010 16.55 17.06 16.25 16.99 43,157 +0.37(+2.23%)
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.