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, 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%)
Aug 03, 2015 19.26 19.43 18.95 19.28 175,571 +0.08(+0.42%)
Jul 31, 2015 19.24 19.50 19.11 19.20 212,866 -0.03(-0.16%)
Jul 30, 2015 18.88 19.48 18.85 19.23 155,703 +0.22(+1.16%)
Jul 29, 2015 18.96 19.19 18.71 19.01 139,486 +0.03(+0.16%)
Jul 28, 2015 19.02 19.06 18.45 18.98 242,652 -0.01(-0.05%)
Jul 27, 2015 19.05 19.05 18.89 18.99 112,760 -0.17(-0.89%)
Jul 24, 2015 19.01 19.33 18.83 19.16 186,423 +0.15(+0.79%)
Jul 23, 2015 19.39 19.48 18.93 19.01 159,413 -0.31(-1.60%)
Jul 22, 2015 19.11 19.40 19.11 19.32 124,681 +0.10(+0.52%)
Jul 21, 2015 18.95 19.27 18.88 19.22 167,730 +0.22(+1.16%)
Jul 20, 2015 19.05 19.14 18.96 19.00 106,806 -0.09(-0.47%)
Jul 17, 2015 19.43 19.43 18.90 19.09 167,954 -0.26(-1.34%)
Jul 16, 2015 19.38 19.51 19.25 19.35 59,107 +0.08(+0.42%)
Jul 15, 2015 19.44 19.59 19.24 19.27 63,860 -0.21(-1.08%)
Jul 14, 2015 19.32 19.73 19.28 19.48 356,110 +0.17(+0.88%)
Jul 13, 2015 19.21 19.53 19.21 19.31 128,598 +0.08(+0.42%)
Jul 10, 2015 19.21 19.32 19.03 19.23 233,048 +0.19(+1.00%)
Jul 09, 2015 19.44 19.44 19.00 19.04 354,123 -0.20(-1.04%)
Jul 08, 2015 19.42 19.42 18.98 19.24 594,235 -0.07(-0.36%)
Jul 07, 2015 19.10 19.39 18.98 19.31 128,830 +0.20(+1.05%)
Jul 06, 2015 19.02 19.25 18.88 19.11 92,581 -0.04(-0.21%)
Jul 02, 2015 19.22 19.15 19.15 19.15 120,800 -0.01(-0.05%)
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.