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 (%)
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%)
Aug 01, 2014 16.11 16.17 15.82 15.94 560,708 -0.17(-1.02%)
Jul 31, 2014 16.15 16.28 15.96 16.11 910,679 -0.20(-1.26%)
Jul 30, 2014 16.33 16.41 16.22 16.31 454,925 +0.06(+0.37%)
Jul 29, 2014 16.22 16.32 16.08 16.25 612,899 +0.04(+0.25%)
Jul 28, 2014 16.34 16.40 16.14 16.21 480,741 -0.16(-0.98%)
Jul 25, 2014 16.38 16.54 16.30 16.37 841,481 -0.11(-0.67%)
Jul 24, 2014 16.49 16.62 16.28 16.48 874,867 +0.04(+0.24%)
Jul 23, 2014 16.38 16.48 16.17 16.44 1,214,957 +0.07(+0.43%)
Jul 22, 2014 16.52 16.74 16.29 16.37 1,239,832 -0.11(-0.67%)
Jul 21, 2014 16.74 16.94 16.40 16.48 2,564,479 -0.20(-1.20%)
Jul 18, 2014 15.82 17.55 15.81 16.68 9,272,911 -4.74(-22.13%)
Jul 17, 2014 21.88 22.03 21.41 21.42 232,303 -0.64(-2.90%)
Jul 16, 2014 22.30 22.45 21.96 22.06 137,297 -0.11(-0.50%)
Jul 15, 2014 22.14 22.33 21.88 22.17 382,241 +0.08(+0.36%)
Jul 14, 2014 21.89 22.35 21.69 22.09 247,400 +0.38(+1.75%)
Jul 11, 2014 22.01 22.08 21.55 21.71 381,947 -0.41(-1.85%)
Jul 10, 2014 22.01 22.44 21.76 22.12 311,374 -0.43(-1.91%)
Jul 09, 2014 22.42 22.79 22.35 22.55 325,453 +0.23(+1.03%)
Jul 08, 2014 22.26 22.38 21.95 22.32 273,867 +0.03(+0.13%)
Jul 07, 2014 22.52 22.55 22.25 22.29 295,819 -0.53(-2.32%)
Jul 03, 2014 22.71 22.82 22.82 22.82 89,400 +0.19(+0.84%)
Jul 02, 2014 22.71 22.99 22.45 22.63 501,556 -0.04(-0.18%)
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.