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 (%)
Oct 30, 2015 17.31 17.45 16.89 16.90 134,292 -0.34(-1.97%)
Oct 29, 2015 17.33 17.80 16.23 17.24 143,928 -0.10(-0.58%)
Oct 28, 2015 17.29 17.50 17.07 17.34 281,735 +0.10(+0.58%)
Oct 27, 2015 17.86 18.45 16.39 17.24 115,813 -0.65(-3.63%)
Oct 26, 2015 18.16 18.16 17.84 17.89 1,178,571 -0.34(-1.87%)
Oct 23, 2015 18.36 18.74 16.62 18.23 91,581 +0.09(+0.50%)
Oct 22, 2015 17.60 18.32 17.32 18.14 111,813 +0.65(+3.72%)
Oct 21, 2015 17.71 17.82 17.29 17.49 124,876 -0.20(-1.13%)
Oct 20, 2015 16.87 17.77 16.87 17.69 112,643 -0.11(-0.62%)
Oct 19, 2015 17.63 17.90 17.42 17.80 92,926 +0.08(+0.45%)
Oct 16, 2015 17.99 17.99 17.40 17.72 95,815 -0.20(-1.12%)
Oct 15, 2015 17.30 17.93 17.20 17.92 104,503 +0.70(+4.07%)
Oct 14, 2015 17.02 17.81 17.02 17.22 93,998 -0.47(-2.66%)
Oct 13, 2015 17.79 18.09 17.27 17.69 103,279 -0.19(-1.06%)
Oct 12, 2015 17.96 18.15 17.70 17.88 94,814 -0.06(-0.33%)
Oct 09, 2015 17.89 17.99 17.56 17.94 50,546 +0.09(+0.50%)
Oct 08, 2015 17.34 17.90 17.17 17.85 162,743 +0.44(+2.53%)
Oct 07, 2015 17.41 17.59 17.07 17.41 169,169 +0.07(+0.40%)
Oct 06, 2015 17.39 17.50 17.18 17.34 99,336 -0.05(-0.29%)
Oct 05, 2015 17.03 17.41 16.96 17.39 125,643 +0.43(+2.54%)
Oct 02, 2015 16.44 16.98 16.31 16.96 252,559 +0.39(+2.35%)
Oct 01, 2015 16.67 16.77 16.42 16.57 331,393 -0.05(-0.30%)
Sep 30, 2015 16.95 17.11 16.55 16.62 187,939 -0.19(-1.13%)
Sep 29, 2015 17.20 17.20 16.75 16.81 132,401 -0.39(-2.27%)
Sep 28, 2015 17.10 17.27 16.93 17.20 209,594 +0.07(+0.41%)
Sep 25, 2015 17.35 17.41 16.74 17.13 417,469 -0.07(-0.41%)
Sep 24, 2015 17.16 17.30 16.92 17.20 111,055 -0.08(-0.46%)
Sep 23, 2015 17.49 17.51 17.18 17.28 99,208 -0.21(-1.20%)
Sep 22, 2015 17.39 17.55 17.22 17.49 187,967 -0.07(-0.40%)
Sep 21, 2015 17.78 17.95 17.48 17.56 141,267 -0.08(-0.45%)
Sep 18, 2015 17.57 17.99 17.30 17.64 211,553 -0.23(-1.29%)
Sep 17, 2015 17.96 18.22 17.79 17.87 149,863 -0.13(-0.72%)
Sep 16, 2015 18.37 18.44 17.86 18.00 120,797 -0.33(-1.80%)
Sep 15, 2015 18.10 18.47 17.94 18.33 313,419 +0.20(+1.10%)
Sep 14, 2015 18.00 18.25 17.89 18.13 232,610 +0.13(+0.72%)
Sep 11, 2015 17.84 18.04 17.71 18.00 169,940 +0.02(+0.11%)
Sep 10, 2015 17.73 18.05 17.52 17.98 321,712 +0.16(+0.90%)
Sep 09, 2015 18.09 18.21 17.75 17.82 216,857 -0.14(-0.78%)
Sep 08, 2015 17.85 18.01 17.73 17.96 128,682 +0.33(+1.87%)
Sep 04, 2015 17.56 17.63 17.63 17.63 153,700 -0.17(-0.96%)
Sep 03, 2015 17.91 18.01 17.77 17.80 192,321 -0.10(-0.56%)
Sep 02, 2015 17.88 18.00 17.35 17.90 415,771 +0.24(+1.36%)
Sep 01, 2015 18.07 18.16 17.59 17.66 189,248 -0.75(-4.07%)
Aug 31, 2015 18.62 18.69 18.26 18.41 148,064 -0.31(-1.66%)
Aug 28, 2015 18.58 18.86 18.42 18.72 435,159 +0.14(+0.75%)
Aug 27, 2015 18.47 18.74 18.20 18.58 349,999 +0.18(+0.98%)
Aug 26, 2015 18.42 18.66 18.02 18.40 336,515 +0.35(+1.94%)
Aug 25, 2015 18.82 18.84 17.96 18.05 331,974 -0.25(-1.37%)
Aug 24, 2015 18.54 19.08 18.04 18.30 369,473 -0.58(-3.07%)
Aug 21, 2015 18.66 19.27 18.66 18.88 229,322 -0.12(-0.63%)
Aug 20, 2015 19.16 19.39 19.00 19.00 225,803 -0.35(-1.81%)
Aug 19, 2015 19.19 19.57 19.02 19.35 193,782 +0.04(+0.21%)
Aug 18, 2015 19.66 19.70 19.28 19.31 186,919 -0.40(-2.03%)
Aug 17, 2015 19.19 19.77 19.04 19.71 272,672 +0.40(+2.07%)
Aug 14, 2015 19.00 19.35 18.80 19.31 165,694 +0.31(+1.63%)
Aug 13, 2015 19.06 19.27 18.98 19.00 178,233 -0.11(-0.58%)
Aug 12, 2015 18.79 19.13 18.79 19.11 261,215 +0.15(+0.79%)
Aug 11, 2015 18.63 19.40 18.63 18.96 262,063 +0.17(+0.90%)
Aug 10, 2015 18.41 18.90 18.30 18.79 293,224 +0.44(+2.40%)
Aug 07, 2015 19.16 19.16 18.24 18.35 266,580 -0.95(-4.92%)
Aug 06, 2015 19.72 20.00 19.13 19.30 729,925 -0.08(-0.41%)
Aug 05, 2015 19.47 19.82 19.29 19.38 235,138 +0.00(+0.00%)
Aug 04, 2015 19.26 19.45 19.08 19.38 145,902 +0.10(+0.52%)
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.