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 (%)
Oct 31, 2014 18.34 21.88 17.93 19.87 3,428,485 +1.77(+9.78%)
Oct 30, 2014 17.88 18.16 17.77 18.10 346,415 +0.11(+0.61%)
Oct 29, 2014 18.01 18.01 17.80 17.99 493,542 -0.05(-0.28%)
Oct 28, 2014 17.96 18.26 17.86 18.04 533,594 +0.13(+0.73%)
Oct 27, 2014 18.17 18.35 18.35 17.91 614,941 -0.44(-2.40%)
Oct 24, 2014 17.97 19.06 17.84 18.35 1,073,899 +2.23(+13.83%)
Oct 23, 2014 16.07 16.35 16.02 16.12 319,444 +0.26(+1.64%)
Oct 22, 2014 16.36 16.38 15.84 15.86 308,491 -0.41(-2.52%)
Oct 21, 2014 16.31 16.66 16.30 16.27 319,752 +0.00(+0.00%)
Oct 20, 2014 16.17 16.32 16.07 16.27 304,656 -0.02(-0.12%)
Oct 17, 2014 16.93 16.93 16.19 16.29 361,858 -0.41(-2.48%)
Oct 16, 2014 16.52 17.00 16.37 16.70 341,300 -0.04(-0.21%)
Oct 15, 2014 15.97 16.83 15.86 16.74 544,367 +0.53(+3.27%)
Oct 14, 2014 15.93 16.32 15.93 16.21 415,227 +0.46(+2.92%)
Oct 13, 2014 15.66 15.92 15.66 15.75 746,650 +0.09(+0.57%)
Oct 10, 2014 15.75 16.15 15.37 15.66 446,322 -0.20(-1.26%)
Oct 09, 2014 16.17 16.32 15.81 15.86 382,135 -0.37(-2.28%)
Oct 08, 2014 15.69 16.27 15.45 16.23 319,634 +0.54(+3.44%)
Oct 07, 2014 16.17 16.17 15.56 15.69 328,102 -0.61(-3.74%)
Oct 06, 2014 16.31 16.44 16.09 16.30 341,933 +0.03(+0.18%)
Oct 03, 2014 16.50 16.56 16.17 16.27 325,291 -0.06(-0.37%)
Oct 02, 2014 15.54 16.40 15.47 16.33 323,309 +0.82(+5.29%)
Oct 01, 2014 15.55 15.66 15.34 15.51 426,565 +0.01(+0.06%)
Sep 30, 2014 15.53 15.64 15.47 15.50 321,642 +0.01(+0.06%)
Sep 29, 2014 15.26 15.56 15.25 15.49 114,833 +0.05(+0.32%)
Sep 26, 2014 15.29 15.45 14.92 15.44 151,948 +0.18(+1.18%)
Sep 25, 2014 15.36 15.39 15.00 15.26 202,555 -0.16(-1.04%)
Sep 24, 2014 15.33 15.45 15.15 15.42 196,195 +0.12(+0.78%)
Sep 23, 2014 15.39 15.87 15.24 15.30 279,469 -0.11(-0.71%)
Sep 22, 2014 15.32 15.56 15.09 15.41 309,618 +0.00(+0.00%)
Sep 19, 2014 15.60 15.70 15.09 15.41 814,203 -0.31(-1.97%)
Sep 18, 2014 15.61 15.85 15.61 15.72 99,192 +0.15(+0.96%)
Sep 17, 2014 15.42 15.70 15.42 15.57 141,503 +0.11(+0.71%)
Sep 16, 2014 15.60 15.72 15.33 15.46 180,918 -0.15(-0.96%)
Sep 15, 2014 15.88 15.89 15.51 15.61 136,765 -0.29(-1.82%)
Sep 12, 2014 16.11 16.12 15.75 15.90 218,943 -0.17(-1.06%)
Sep 11, 2014 15.92 16.16 15.79 16.07 198,077 +0.04(+0.25%)
Sep 10, 2014 15.83 16.03 15.81 16.03 170,344 +0.22(+1.39%)
Sep 09, 2014 15.91 16.22 15.80 15.81 473,573 -0.08(-0.50%)
Sep 08, 2014 15.86 16.11 15.86 15.89 319,857 +0.02(+0.13%)
Sep 05, 2014 15.85 16.01 15.79 15.87 183,259 -0.04(-0.25%)
Sep 04, 2014 16.07 16.12 15.90 15.91 115,992 -0.09(-0.56%)
Sep 03, 2014 16.11 16.31 15.92 16.00 159,011 -0.06(-0.37%)
Sep 02, 2014 16.23 16.23 15.95 16.06 215,418 -0.06(-0.37%)
Aug 29, 2014 15.92 16.12 16.12 16.12 175,300 +0.20(+1.26%)
Aug 28, 2014 16.33 16.33 15.91 15.92 156,288 -0.46(-2.81%)
Aug 27, 2014 16.33 16.48 16.11 16.38 237,816 +0.06(+0.37%)
Aug 26, 2014 15.96 16.34 15.91 16.32 438,116 +0.42(+2.64%)
Aug 25, 2014 16.14 16.15 15.54 15.90 471,401 -0.20(-1.24%)
Aug 22, 2014 16.06 16.15 15.98 16.10 372,781 +0.05(+0.31%)
Aug 21, 2014 15.81 16.06 15.81 16.05 226,004 +0.20(+1.26%)
Aug 20, 2014 16.09 16.18 15.78 15.85 392,217 -0.28(-1.74%)
Aug 19, 2014 16.16 16.22 16.00 16.13 300,838 +0.03(+0.19%)
Aug 18, 2014 15.66 16.18 15.57 16.10 326,354 +0.56(+3.60%)
Aug 15, 2014 15.86 15.97 15.31 15.54 338,477 -0.18(-1.15%)
Aug 14, 2014 15.67 16.03 15.67 15.72 296,914 +0.01(+0.06%)
Aug 13, 2014 15.61 15.88 15.54 15.71 445,140 +0.13(+0.83%)
Aug 12, 2014 15.60 15.82 15.44 15.58 591,159 -0.08(-0.51%)
Aug 11, 2014 15.55 15.90 15.54 15.66 338,716 +0.14(+0.90%)
Aug 08, 2014 15.14 15.69 15.14 15.52 478,835 +0.33(+2.17%)
Aug 07, 2014 15.38 15.57 15.00 15.19 633,908 -0.10(-0.65%)
Aug 06, 2014 14.91 15.40 14.87 15.29 1,437,606 +0.29(+1.93%)
Aug 05, 2014 15.50 15.72 14.95 15.00 1,765,969 -0.92(-5.78%)
Aug 04, 2014 15.96 16.03 15.82 15.92 931,244 -0.02(-0.13%)
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.