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 (%)
Jun 28, 2019 58.00 59.18 57.91 58.85 1,044,800 +0.90(+1.55%)
Jun 27, 2019 57.60 58.47 57.53 57.95 416,294 +0.73(+1.28%)
Jun 26, 2019 57.13 57.95 56.52 57.22 950,200 +0.29(+0.51%)
Jun 25, 2019 57.92 58.41 56.70 56.93 636,764 -1.03(-1.78%)
Jun 24, 2019 59.25 59.39 57.79 57.96 463,105 -0.94(-1.60%)
Jun 21, 2019 59.30 59.90 58.75 58.90 830,300 -0.68(-1.14%)
Jun 20, 2019 60.18 60.84 59.43 59.58 814,773 +0.14(+0.24%)
Jun 19, 2019 59.57 60.10 58.86 59.44 654,068 +0.28(+0.47%)
Jun 18, 2019 58.12 59.27 57.71 59.16 852,740 +1.64(+2.85%)
Jun 17, 2019 57.77 58.67 57.46 57.52 607,430 -0.06(-0.10%)
Jun 14, 2019 57.92 58.06 56.57 57.58 784,000 -0.57(-0.98%)
Jun 13, 2019 58.29 58.58 57.48 58.15 751,869 +0.21(+0.36%)
Jun 12, 2019 58.28 58.46 57.22 57.94 534,172 -0.36(-0.62%)
Jun 11, 2019 59.75 60.00 57.76 58.30 432,099 -1.21(-2.03%)
Jun 10, 2019 60.00 60.45 59.16 59.51 615,092 -0.12(-0.20%)
Jun 07, 2019 60.00 60.67 59.16 59.63 470,700 -0.12(-0.20%)
Jun 06, 2019 58.68 59.98 58.10 59.75 538,449 +1.04(+1.77%)
Jun 05, 2019 57.81 58.80 57.26 58.71 605,532 +1.57(+2.75%)
Jun 04, 2019 56.43 57.22 55.53 57.14 923,653 +1.49(+2.68%)
Jun 03, 2019 58.14 58.48 54.97 55.65 1,003,789 -2.67(-4.58%)
May 31, 2019 57.52 58.83 57.52 58.32 440,800 +0.02(+0.03%)
May 30, 2019 58.25 58.65 57.90 58.30 278,073 +0.33(+0.57%)
May 29, 2019 57.76 59.36 57.74 57.97 564,111 -1.09(-1.85%)
May 28, 2019 59.27 59.88 58.46 59.06 541,666 +0.33(+0.56%)
May 24, 2019 58.32 59.06 58.07 58.73 349,700 +0.54(+0.93%)
May 23, 2019 59.01 59.10 57.61 58.19 398,369 -1.38(-2.32%)
May 22, 2019 59.69 60.12 58.89 59.57 491,745 -0.25(-0.42%)
May 21, 2019 60.39 60.98 59.77 59.82 369,027 +0.06(+0.10%)
May 20, 2019 60.34 60.47 59.21 59.76 354,858 -1.09(-1.79%)
May 17, 2019 60.51 61.65 60.01 60.85 713,500 -0.56(-0.91%)
May 16, 2019 60.22 61.60 59.99 61.41 958,001 +1.36(+2.26%)
May 15, 2019 58.82 60.27 58.50 60.05 1,089,487 +0.71(+1.20%)
May 14, 2019 58.35 59.68 58.18 59.34 1,106,799 +1.34(+2.31%)
May 13, 2019 58.36 58.46 57.70 58.00 709,768 -1.42(-2.39%)
May 10, 2019 58.71 59.88 57.53 59.42 611,500 +0.24(+0.41%)
May 09, 2019 58.17 59.27 57.26 59.18 894,365 +0.50(+0.85%)
May 08, 2019 59.75 60.08 58.56 58.68 843,672 -1.05(-1.76%)
May 07, 2019 62.84 62.84 58.75 59.73 2,749,303 -3.48(-5.51%)
May 06, 2019 62.32 63.61 62.00 63.21 1,349,893 -0.29(-0.46%)
May 03, 2019 63.51 63.95 62.94 63.50 679,400 +0.32(+0.51%)
May 02, 2019 64.16 65.06 62.52 63.18 761,175 -0.96(-1.50%)
May 01, 2019 65.37 65.49 64.14 64.14 401,563 -1.07(-1.64%)
Apr 30, 2019 65.26 65.92 64.82 65.21 618,950 -0.11(-0.17%)
Apr 29, 2019 64.46 65.58 64.46 65.32 460,933 +1.13(+1.76%)
Apr 26, 2019 63.52 64.66 63.17 64.19 351,700 +0.69(+1.09%)
Apr 25, 2019 63.83 64.06 62.49 63.50 558,786 +0.01(+0.02%)
Apr 24, 2019 63.64 64.12 63.44 63.49 287,292 -0.20(-0.31%)
Apr 23, 2019 63.63 64.26 63.37 63.69 297,943 +0.35(+0.55%)
Apr 22, 2019 62.43 63.39 62.36 63.34 214,206 +0.72(+1.15%)
Apr 18, 2019 62.38 62.75 61.53 62.62 593,600 +0.15(+0.24%)
Apr 17, 2019 63.94 63.94 62.20 62.47 521,218 -1.07(-1.68%)
Apr 16, 2019 64.03 64.42 63.08 63.54 457,119 -0.38(-0.59%)
Apr 15, 2019 63.80 64.10 63.07 63.92 617,260 +0.27(+0.42%)
Apr 12, 2019 64.02 64.15 63.07 63.65 292,900 -0.01(-0.02%)
Apr 11, 2019 62.76 63.70 62.47 63.66 450,736 +0.93(+1.48%)
Apr 10, 2019 62.53 63.46 61.75 62.73 899,329 +0.33(+0.53%)
Apr 09, 2019 62.41 62.89 61.86 62.40 406,141 -0.16(-0.26%)
Apr 08, 2019 62.09 62.63 61.00 62.56 370,959 +0.25(+0.40%)
Apr 05, 2019 62.37 62.88 61.94 62.31 369,300 +0.07(+0.11%)
Apr 04, 2019 63.32 63.32 61.07 62.24 526,849 -1.15(-1.81%)
Apr 03, 2019 63.19 63.93 63.03 63.39 601,400 +0.47(+0.75%)
Apr 02, 2019 62.38 63.02 61.71 62.92 948,122 +1.02(+1.65%)
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.