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 (%)
Jan 30, 2015 18.42 18.90 17.97 18.01 363,184 -0.58(-3.12%)
Jan 29, 2015 18.52 18.59 18.21 18.59 242,567 +0.05(+0.27%)
Jan 28, 2015 19.25 19.62 18.37 18.54 293,257 -0.62(-3.24%)
Jan 27, 2015 19.81 19.81 19.09 19.16 239,034 -0.84(-4.20%)
Jan 26, 2015 20.24 20.24 19.93 20.00 84,396 -0.37(-1.82%)
Jan 23, 2015 20.35 20.81 20.29 20.37 72,643 +0.04(+0.20%)
Jan 22, 2015 19.85 20.34 19.60 20.33 132,967 +0.57(+2.88%)
Jan 21, 2015 20.15 20.34 19.42 19.76 222,051 -0.49(-2.42%)
Jan 20, 2015 20.09 20.50 19.82 20.25 189,525 +0.22(+1.10%)
Jan 16, 2015 19.50 20.08 19.50 20.03 226,005 +0.46(+2.35%)
Jan 15, 2015 19.02 19.81 19.00 19.57 440,074 +0.27(+1.40%)
Jan 14, 2015 19.41 19.57 19.18 19.30 136,908 -0.28(-1.43%)
Jan 13, 2015 19.82 20.21 19.25 19.58 194,674 -0.04(-0.20%)
Jan 12, 2015 20.11 20.11 19.61 19.62 79,465 -0.50(-2.49%)
Jan 09, 2015 20.44 20.52 19.99 20.12 106,137 -0.37(-1.81%)
Jan 08, 2015 20.28 20.69 20.00 20.49 108,266 +0.27(+1.34%)
Jan 07, 2015 20.66 21.07 20.09 20.22 132,433 -0.24(-1.17%)
Jan 06, 2015 21.19 21.70 20.38 20.46 140,625 -0.73(-3.45%)
Jan 05, 2015 21.33 21.75 20.93 21.19 130,996 -0.31(-1.44%)
Jan 02, 2015 22.10 22.58 21.40 21.50 126,761 -0.46(-2.09%)
Dec 31, 2014 21.82 21.96 21.96 21.96 157,800 +0.24(+1.10%)
Dec 30, 2014 22.32 22.59 21.54 21.72 99,188 -0.64(-2.86%)
Dec 29, 2014 22.61 22.82 22.27 22.36 215,352 -0.31(-1.37%)
Dec 26, 2014 22.50 22.76 22.49 22.67 51,182 +0.16(+0.71%)
Dec 24, 2014 22.47 22.51 22.51 22.51 55,900 +0.14(+0.63%)
Dec 23, 2014 22.21 22.50 22.04 22.37 136,829 +0.18(+0.81%)
Dec 22, 2014 22.51 22.70 22.01 22.19 124,300 -0.31(-1.38%)
Dec 19, 2014 22.79 22.96 22.43 22.50 346,076 -0.42(-1.83%)
Dec 18, 2014 22.74 23.11 22.43 22.92 202,779 +0.54(+2.41%)
Dec 17, 2014 21.55 22.40 21.24 22.38 258,544 +0.83(+3.85%)
Dec 16, 2014 21.50 21.99 21.49 21.55 190,744 +0.05(+0.23%)
Dec 15, 2014 21.64 21.76 21.28 21.50 257,067 -0.01(-0.05%)
Dec 12, 2014 21.23 21.88 21.23 21.51 281,486 +0.01(+0.05%)
Dec 11, 2014 21.35 21.70 21.31 21.50 327,718 +0.27(+1.27%)
Dec 10, 2014 21.45 21.55 21.18 21.23 157,563 -0.24(-1.12%)
Dec 09, 2014 20.81 21.58 20.75 21.47 193,315 +0.47(+2.24%)
Dec 08, 2014 20.93 21.34 20.68 21.00 175,467 -0.01(-0.05%)
Dec 05, 2014 20.90 21.28 20.80 21.01 211,286 +0.10(+0.48%)
Dec 04, 2014 21.23 21.32 20.83 20.91 265,882 -0.29(-1.37%)
Dec 03, 2014 21.22 21.43 21.05 21.20 320,848 +0.05(+0.24%)
Dec 02, 2014 20.84 21.30 20.17 21.15 326,620 +0.30(+1.44%)
Dec 01, 2014 20.52 21.00 20.28 20.85 333,712 +0.29(+1.41%)
Nov 28, 2014 20.51 20.82 20.47 20.56 148,411 +0.06(+0.29%)
Nov 26, 2014 20.84 20.50 20.50 20.50 354,600 -0.36(-1.73%)
Nov 25, 2014 21.02 21.12 20.76 20.86 364,627 -0.10(-0.48%)
Nov 24, 2014 21.07 21.65 20.88 20.96 338,319 -0.12(-0.57%)
Nov 21, 2014 21.89 21.89 21.06 21.08 144,831 -0.44(-2.04%)
Nov 20, 2014 20.83 21.54 20.83 21.52 183,977 +0.58(+2.77%)
Nov 19, 2014 21.19 21.32 20.79 20.94 261,962 -0.33(-1.55%)
Nov 18, 2014 21.79 21.95 21.17 21.27 300,661 -0.42(-1.94%)
Nov 17, 2014 21.90 22.12 21.60 21.69 318,246 -0.29(-1.32%)
Nov 14, 2014 21.70 22.03 21.40 21.98 460,916 +0.23(+1.06%)
Nov 13, 2014 22.46 22.75 21.64 21.75 367,208 -0.71(-3.16%)
Nov 12, 2014 22.47 22.80 22.11 22.46 442,095 -0.01(-0.04%)
Nov 11, 2014 21.55 22.62 21.53 22.47 479,250 +0.96(+4.46%)
Nov 10, 2014 21.51 21.83 21.25 21.51 492,929 -0.03(-0.14%)
Nov 07, 2014 21.29 21.66 21.05 21.54 734,386 +0.18(+0.84%)
Nov 06, 2014 21.67 21.84 20.79 21.36 1,026,004 -0.39(-1.79%)
Nov 05, 2014 21.01 21.84 20.55 21.75 857,760 +0.95(+4.57%)
Nov 04, 2014 20.89 21.13 20.72 20.80 787,472 -0.04(-0.19%)
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.