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 (%)
Nov 30, 2016 29.50 29.50 28.40 28.60 335,465 -0.80(-2.72%)
Nov 29, 2016 28.95 29.65 28.80 29.40 736,871 +0.60(+2.08%)
Nov 28, 2016 28.60 29.20 28.60 28.80 261,619 +0.10(+0.35%)
Nov 25, 2016 29.15 29.20 28.65 28.70 120,000 -0.35(-1.20%)
Nov 23, 2016 29.05 29.05 29.05 0 -0.30(-1.02%)
Nov 22, 2016 29.40 29.60 28.95 29.35 338,135 -0.10(-0.34%)
Nov 21, 2016 28.90 29.75 28.89 29.45 586,261 +0.50(+1.73%)
Nov 18, 2016 28.80 29.15 28.75 28.95 527,407 +0.15(+0.52%)
Nov 17, 2016 28.00 28.80 27.20 28.80 436,644 +0.40(+1.41%)
Nov 16, 2016 28.15 28.65 28.15 28.40 364,258 +0.25(+0.89%)
Nov 15, 2016 28.20 28.55 28.10 28.15 478,583 -0.15(-0.53%)
Nov 14, 2016 28.45 29.41 28.15 28.30 528,937 +0.00(+0.00%)
Nov 11, 2016 27.75 28.30 27.50 28.30 429,586 +0.55(+1.98%)
Nov 10, 2016 28.05 28.10 27.45 27.75 545,210 -0.35(-1.25%)
Nov 09, 2016 27.40 28.45 27.15 28.10 563,094 +0.30(+1.08%)
Nov 08, 2016 27.65 28.20 27.60 27.80 482,816 -0.40(-1.42%)
Nov 07, 2016 28.50 28.50 27.40 28.20 827,409 +0.35(+1.26%)
Nov 04, 2016 28.20 28.66 27.65 27.85 735,630 -0.15(-0.54%)
Nov 03, 2016 27.90 28.35 27.70 28.00 519,711 +0.10(+0.36%)
Nov 02, 2016 27.65 27.98 27.50 27.90 731,749 +0.20(+0.72%)
Nov 01, 2016 27.50 27.85 27.15 27.70 675,052 +0.50(+1.84%)
Oct 31, 2016 27.10 27.40 26.85 27.20 193,017 +0.20(+0.74%)
Oct 28, 2016 26.75 27.10 26.45 27.00 248,223 +0.30(+1.12%)
Oct 27, 2016 27.60 27.70 26.55 26.70 420,951 -0.80(-2.91%)
Oct 26, 2016 27.85 27.85 27.35 27.50 324,838 -0.35(-1.26%)
Oct 25, 2016 27.45 27.95 27.25 27.85 543,828 +0.35(+1.27%)
Oct 24, 2016 26.20 27.55 25.95 27.50 544,643 +1.52(+5.87%)
Oct 21, 2016 25.25 26.01 25.10 25.98 182,755 +0.53(+2.06%)
Oct 20, 2016 25.35 25.55 25.05 25.45 252,119 +0.00(+0.00%)
Oct 19, 2016 24.75 25.45 24.60 25.45 226,145 +0.85(+3.46%)
Oct 18, 2016 24.60 24.85 24.30 24.60 110,523 +0.15(+0.61%)
Oct 17, 2016 24.30 24.51 24.10 24.45 178,746 +0.19(+0.78%)
Oct 14, 2016 24.12 24.29 24.00 24.26 183,814 +0.18(+0.75%)
Oct 13, 2016 24.09 24.28 23.69 24.08 138,132 -0.22(-0.91%)
Oct 12, 2016 24.29 24.45 24.01 24.30 220,804 -0.05(-0.21%)
Oct 11, 2016 24.78 24.78 24.18 24.35 464,305 -0.43(-1.74%)
Oct 10, 2016 24.53 24.82 24.53 24.78 116,783 +0.44(+1.81%)
Oct 07, 2016 24.40 24.43 24.07 24.34 327,773 -0.11(-0.45%)
Oct 06, 2016 24.66 24.67 24.27 24.45 241,631 -0.18(-0.73%)
Oct 05, 2016 25.26 25.26 24.58 24.63 433,137 -0.63(-2.49%)
Oct 04, 2016 25.62 25.69 25.21 25.26 220,343 -0.42(-1.64%)
Oct 03, 2016 25.63 25.75 25.41 25.68 139,698 -0.02(-0.08%)
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%)
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.