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 (%)
Jul 29, 2016 25.09 25.30 24.70 25.15 345,472 +0.09(+0.36%)
Jul 28, 2016 25.25 25.30 24.98 25.06 249,932 -0.15(-0.60%)
Jul 27, 2016 25.08 25.35 24.52 25.21 222,390 +0.19(+0.76%)
Jul 26, 2016 25.12 25.29 24.78 25.02 156,353 -0.01(-0.04%)
Jul 25, 2016 25.18 25.23 24.92 25.03 205,371 -0.06(-0.24%)
Jul 22, 2016 24.67 25.22 24.53 25.09 385,220 +0.36(+1.46%)
Jul 21, 2016 24.70 24.90 24.57 24.73 374,656 -0.03(-0.12%)
Jul 20, 2016 24.18 24.83 24.10 24.76 450,422 +0.65(+2.70%)
Jul 19, 2016 23.67 24.19 23.64 24.11 241,958 +0.48(+2.03%)
Jul 18, 2016 23.85 24.01 23.62 23.63 104,344 -0.24(-1.01%)
Jul 15, 2016 24.11 24.11 23.78 23.87 169,860 -0.12(-0.50%)
Jul 14, 2016 23.85 24.01 23.82 23.99 229,006 +0.29(+1.22%)
Jul 13, 2016 23.49 24.28 23.34 23.70 524,112 +0.24(+1.02%)
Jul 12, 2016 23.14 23.50 22.91 23.46 461,629 +0.56(+2.45%)
Jul 11, 2016 22.35 22.98 22.07 22.90 630,411 +0.70(+3.15%)
Jul 08, 2016 22.31 22.56 22.17 22.20 387,588 +0.00(+0.00%)
Jul 07, 2016 22.22 22.30 22.04 22.20 196,248 +0.24(+1.09%)
Jul 05, 2016 22.22 22.22 21.66 21.96 234,508 -0.25(-1.13%)
Jul 01, 2016 22.27 22.21 22.21 22.21 228,200 -0.12(-0.54%)
Jun 30, 2016 22.20 22.42 21.93 22.33 330,870 +0.33(+1.50%)
Jun 29, 2016 22.01 22.60 21.77 22.00 357,258 +0.26(+1.20%)
Jun 28, 2016 21.72 22.51 21.38 21.74 407,934 +0.56(+2.64%)
Jun 27, 2016 21.82 21.94 21.04 21.18 417,175 -0.85(-3.86%)
Jun 24, 2016 21.85 22.12 21.48 22.03 559,839 -0.56(-2.48%)
Jun 23, 2016 22.34 22.63 22.29 22.59 501,485 +0.36(+1.62%)
Jun 22, 2016 22.64 22.68 22.21 22.23 321,342 -0.29(-1.29%)
Jun 21, 2016 22.58 22.73 22.36 22.52 272,899 +0.03(+0.13%)
Jun 20, 2016 22.56 22.78 22.29 22.49 345,829 +0.24(+1.08%)
Jun 17, 2016 22.77 23.21 22.23 22.25 491,248 -0.50(-2.20%)
Jun 16, 2016 22.86 23.20 22.43 22.75 321,596 -0.20(-0.87%)
Jun 15, 2016 22.89 23.22 22.81 22.95 298,266 +0.11(+0.48%)
Jun 14, 2016 23.00 23.29 22.53 22.84 290,065 -0.06(-0.26%)
Jun 13, 2016 22.62 23.03 22.62 22.90 522,986 +0.15(+0.66%)
Jun 10, 2016 22.77 23.08 22.56 22.75 168,392 -0.28(-1.22%)
Jun 09, 2016 23.27 23.33 23.02 23.03 140,667 -0.24(-1.03%)
Jun 08, 2016 23.13 23.55 23.02 23.27 1,244,957 +0.72(+3.19%)
Jun 07, 2016 22.84 22.84 22.51 22.55 506,980 -0.24(-1.05%)
Jun 06, 2016 22.66 23.10 22.66 22.79 347,643 +0.09(+0.40%)
Jun 03, 2016 22.78 23.04 22.48 22.70 402,755 -0.09(-0.39%)
Jun 02, 2016 21.69 22.93 21.52 22.79 833,789 +1.04(+4.78%)
Jun 01, 2016 21.78 21.85 21.57 21.75 588,930 +0.00(+0.00%)
May 31, 2016 21.42 21.79 21.40 21.75 903,137 +0.30(+1.40%)
May 27, 2016 21.53 21.45 21.45 21.45 317,400 -0.12(-0.56%)
May 26, 2016 21.46 21.66 21.45 21.57 163,662 +0.07(+0.33%)
May 25, 2016 21.76 21.85 21.46 21.50 212,913 -0.18(-0.83%)
May 24, 2016 21.22 21.74 21.06 21.68 512,338 +0.49(+2.31%)
May 23, 2016 21.16 21.34 21.01 21.19 174,767 -0.02(-0.09%)
May 20, 2016 21.30 21.43 21.10 21.21 156,111 +0.05(+0.24%)
May 19, 2016 21.24 21.64 20.99 21.16 129,741 -0.18(-0.84%)
May 18, 2016 20.97 21.54 20.97 21.34 225,054 +0.29(+1.38%)
May 17, 2016 21.56 21.67 21.00 21.05 189,268 -0.55(-2.55%)
May 16, 2016 21.73 21.85 21.59 21.60 207,409 -0.14(-0.64%)
May 13, 2016 21.64 22.07 21.64 21.74 291,218 +0.05(+0.23%)
May 12, 2016 21.79 21.93 21.48 21.69 164,500 -0.03(-0.14%)
May 11, 2016 21.88 22.04 21.71 21.72 128,399 -0.27(-1.23%)
May 10, 2016 21.97 22.04 21.75 21.99 274,793 +0.00(+0.00%)
May 09, 2016 20.69 22.19 20.69 21.99 266,337 +1.21(+5.82%)
May 06, 2016 21.91 21.91 20.61 20.78 227,624 -1.25(-5.67%)
May 05, 2016 22.27 22.74 21.49 22.03 343,762 +0.21(+0.96%)
May 04, 2016 21.47 21.91 21.27 21.82 280,079 +0.31(+1.44%)
May 03, 2016 22.34 22.70 21.11 21.51 184,261 -1.03(-4.57%)
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.