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 (%)
Aug 31, 2015 18.62 18.69 18.26 18.41 148,064 -0.31(-1.66%)
Aug 28, 2015 18.58 18.86 18.42 18.72 435,159 +0.14(+0.75%)
Aug 27, 2015 18.47 18.74 18.20 18.58 349,999 +0.18(+0.98%)
Aug 26, 2015 18.42 18.66 18.02 18.40 336,515 +0.35(+1.94%)
Aug 25, 2015 18.82 18.84 17.96 18.05 331,974 -0.25(-1.37%)
Aug 24, 2015 18.54 19.08 18.04 18.30 369,473 -0.58(-3.07%)
Aug 21, 2015 18.66 19.27 18.66 18.88 229,322 -0.12(-0.63%)
Aug 20, 2015 19.16 19.39 19.00 19.00 225,803 -0.35(-1.81%)
Aug 19, 2015 19.19 19.57 19.02 19.35 193,782 +0.04(+0.21%)
Aug 18, 2015 19.66 19.70 19.28 19.31 186,919 -0.40(-2.03%)
Aug 17, 2015 19.19 19.77 19.04 19.71 272,672 +0.40(+2.07%)
Aug 14, 2015 19.00 19.35 18.80 19.31 165,694 +0.31(+1.63%)
Aug 13, 2015 19.06 19.27 18.98 19.00 178,233 -0.11(-0.58%)
Aug 12, 2015 18.79 19.13 18.79 19.11 261,215 +0.15(+0.79%)
Aug 11, 2015 18.63 19.40 18.63 18.96 262,063 +0.17(+0.90%)
Aug 10, 2015 18.41 18.90 18.30 18.79 293,224 +0.44(+2.40%)
Aug 07, 2015 19.16 19.16 18.24 18.35 266,580 -0.95(-4.92%)
Aug 06, 2015 19.72 20.00 19.13 19.30 729,925 -0.08(-0.41%)
Aug 05, 2015 19.47 19.82 19.29 19.38 235,138 +0.00(+0.00%)
Aug 04, 2015 19.26 19.45 19.08 19.38 145,902 +0.10(+0.52%)
Aug 03, 2015 19.26 19.43 18.95 19.28 175,571 +0.08(+0.42%)
Jul 31, 2015 19.24 19.50 19.11 19.20 212,866 -0.03(-0.16%)
Jul 30, 2015 18.88 19.48 18.85 19.23 155,703 +0.22(+1.16%)
Jul 29, 2015 18.96 19.19 18.71 19.01 139,486 +0.03(+0.16%)
Jul 28, 2015 19.02 19.06 18.45 18.98 242,652 -0.01(-0.05%)
Jul 27, 2015 19.05 19.05 18.89 18.99 112,760 -0.17(-0.89%)
Jul 24, 2015 19.01 19.33 18.83 19.16 186,423 +0.15(+0.79%)
Jul 23, 2015 19.39 19.48 18.93 19.01 159,413 -0.31(-1.60%)
Jul 22, 2015 19.11 19.40 19.11 19.32 124,681 +0.10(+0.52%)
Jul 21, 2015 18.95 19.27 18.88 19.22 167,730 +0.22(+1.16%)
Jul 20, 2015 19.05 19.14 18.96 19.00 106,806 -0.09(-0.47%)
Jul 17, 2015 19.43 19.43 18.90 19.09 167,954 -0.26(-1.34%)
Jul 16, 2015 19.38 19.51 19.25 19.35 59,107 +0.08(+0.42%)
Jul 15, 2015 19.44 19.59 19.24 19.27 63,860 -0.21(-1.08%)
Jul 14, 2015 19.32 19.73 19.28 19.48 356,110 +0.17(+0.88%)
Jul 13, 2015 19.21 19.53 19.21 19.31 128,598 +0.08(+0.42%)
Jul 10, 2015 19.21 19.32 19.03 19.23 233,048 +0.19(+1.00%)
Jul 09, 2015 19.44 19.44 19.00 19.04 354,123 -0.20(-1.04%)
Jul 08, 2015 19.42 19.42 18.98 19.24 594,235 -0.07(-0.36%)
Jul 07, 2015 19.10 19.39 18.98 19.31 128,830 +0.20(+1.05%)
Jul 06, 2015 19.02 19.25 18.88 19.11 92,581 -0.04(-0.21%)
Jul 02, 2015 19.22 19.15 19.15 19.15 120,800 -0.01(-0.05%)
Jul 01, 2015 19.26 19.36 19.02 19.16 125,871 +0.09(+0.47%)
Jun 30, 2015 19.25 19.28 18.96 19.07 132,311 +0.03(+0.16%)
Jun 29, 2015 19.29 19.49 19.00 19.04 166,102 -0.39(-2.01%)
Jun 26, 2015 19.60 19.75 19.25 19.43 216,658 -0.20(-1.02%)
Jun 25, 2015 19.97 19.97 19.52 19.63 247,690 -0.21(-1.06%)
Jun 24, 2015 20.12 20.23 19.66 19.84 212,824 -0.38(-1.88%)
Jun 23, 2015 20.36 20.36 20.06 20.22 253,168 +0.03(+0.15%)
Jun 22, 2015 20.26 20.37 20.04 20.19 98,317 +0.10(+0.50%)
Jun 19, 2015 20.14 20.32 19.85 20.09 228,025 -0.03(-0.15%)
Jun 18, 2015 20.01 20.29 19.86 20.12 145,315 +0.18(+0.90%)
Jun 17, 2015 19.86 20.30 19.80 19.94 1,039,561 +0.11(+0.55%)
Jun 16, 2015 19.36 19.93 19.36 19.83 112,972 +0.38(+1.95%)
Jun 15, 2015 19.36 19.53 19.10 19.45 103,204 +0.00(+0.00%)
Jun 12, 2015 19.25 19.46 19.08 19.45 153,993 +0.10(+0.52%)
Jun 11, 2015 19.11 19.40 19.01 19.35 132,606 +0.25(+1.31%)
Jun 10, 2015 18.99 19.35 18.89 19.10 173,017 +0.16(+0.84%)
Jun 09, 2015 18.96 19.07 18.83 18.94 272,469 -0.07(-0.37%)
Jun 08, 2015 19.11 19.18 18.77 19.01 216,095 -0.18(-0.94%)
Jun 05, 2015 18.59 19.23 18.50 19.19 215,791 +0.55(+2.95%)
Jun 04, 2015 18.34 18.80 18.02 18.64 1,054,435 +0.23(+1.25%)
Jun 03, 2015 17.87 18.56 17.75 18.41 310,015 +0.66(+3.72%)
Jun 02, 2015 18.22 18.28 17.66 17.75 229,087 -0.53(-2.90%)
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.