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, 2016 25.68 25.91 25.39 25.70 189,323 +0.13(+0.51%)
Sep 29, 2016 25.80 25.92 25.55 25.57 97,584 -0.23(-0.89%)
Sep 28, 2016 25.71 25.84 25.52 25.80 207,154 +0.10(+0.39%)
Sep 27, 2016 25.48 25.70 25.44 25.70 145,590 +0.15(+0.59%)
Sep 26, 2016 25.76 25.86 25.49 25.55 142,600 -0.34(-1.31%)
Sep 23, 2016 26.38 26.38 25.79 25.89 220,490 -0.52(-1.97%)
Sep 22, 2016 25.91 26.43 25.75 26.41 304,134 +0.69(+2.68%)
Sep 21, 2016 25.25 25.78 25.24 25.72 214,455 +0.49(+1.94%)
Sep 20, 2016 25.23 25.28 24.89 25.23 170,576 +0.15(+0.60%)
Sep 19, 2016 25.23 25.91 24.97 25.08 109,979 -0.13(-0.52%)
Sep 16, 2016 24.93 25.21 24.76 25.21 375,098 +0.33(+1.33%)
Sep 15, 2016 24.72 24.99 24.41 24.88 182,818 +0.25(+1.02%)
Sep 14, 2016 24.74 25.22 24.54 24.63 307,235 -0.17(-0.69%)
Sep 13, 2016 25.01 25.21 24.55 24.80 267,645 -0.34(-1.35%)
Sep 12, 2016 25.01 25.14 24.74 25.14 255,284 -0.05(-0.20%)
Sep 09, 2016 25.60 25.68 25.18 25.19 293,203 -0.64(-2.48%)
Sep 08, 2016 25.55 25.85 25.39 25.83 377,421 +0.28(+1.10%)
Sep 07, 2016 25.77 25.83 25.22 25.55 387,793 -0.25(-0.97%)
Sep 06, 2016 25.20 25.82 24.97 25.80 2,938,839 +0.44(+1.74%)
Sep 02, 2016 25.32 25.36 25.36 25.36 635,000 -0.03(-0.12%)
Sep 01, 2016 25.61 26.00 24.91 25.39 1,243,056 -0.35(-1.36%)
Aug 31, 2016 25.76 25.99 24.01 25.74 206,617 -0.02(-0.08%)
Aug 30, 2016 25.86 26.06 25.72 25.76 318,339 -0.19(-0.73%)
Aug 29, 2016 25.80 26.27 25.68 25.95 428,849 +0.15(+0.58%)
Aug 26, 2016 25.49 25.85 24.01 25.80 262,594 +0.24(+0.94%)
Aug 25, 2016 25.79 25.79 25.40 25.56 264,911 -0.23(-0.89%)
Aug 24, 2016 26.00 26.00 25.50 25.79 247,208 -0.12(-0.46%)
Aug 23, 2016 25.41 25.91 25.39 25.91 410,859 +0.44(+1.73%)
Aug 22, 2016 25.27 25.65 24.99 25.47 407,317 +0.06(+0.24%)
Aug 19, 2016 25.48 25.68 25.25 25.41 357,476 -0.05(-0.20%)
Aug 18, 2016 24.82 25.48 24.80 25.46 356,541 +0.63(+2.54%)
Aug 17, 2016 24.87 24.95 24.70 24.83 189,636 -0.10(-0.40%)
Aug 16, 2016 25.10 25.13 24.69 24.93 287,558 -0.25(-0.99%)
Aug 15, 2016 25.03 25.42 24.98 25.18 174,917 +0.13(+0.52%)
Aug 12, 2016 24.72 25.18 24.53 25.05 568,041 +0.29(+1.17%)
Aug 11, 2016 25.07 25.07 24.67 24.76 254,116 -0.17(-0.68%)
Aug 10, 2016 25.29 25.73 24.88 24.93 233,124 -0.50(-1.97%)
Aug 09, 2016 24.73 25.76 24.54 25.43 676,153 +0.61(+2.46%)
Aug 08, 2016 25.00 25.21 24.45 24.82 578,903 -0.38(-1.51%)
Aug 05, 2016 24.94 25.24 24.65 25.20 573,021 +0.33(+1.33%)
Aug 04, 2016 25.51 26.44 24.45 24.87 457,788 -0.16(-0.64%)
Aug 03, 2016 24.65 25.04 24.38 25.03 303,709 +0.25(+1.01%)
Aug 02, 2016 25.23 25.23 24.75 24.78 268,931 -0.41(-1.63%)
Aug 01, 2016 25.15 25.39 24.94 25.19 241,646 +0.04(+0.16%)
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%)
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.