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 (%)
May 30, 2014 21.41 21.45 20.91 21.21 334,828 -0.14(-0.66%)
May 29, 2014 21.35 21.63 21.11 21.35 352,662 -0.03(-0.14%)
May 28, 2014 21.71 21.89 21.11 21.38 323,082 -0.34(-1.57%)
May 27, 2014 21.24 22.10 21.06 21.72 1,177,312 +0.63(+2.99%)
May 23, 2014 20.95 21.09 21.09 21.09 289,700 +0.08(+0.38%)
May 22, 2014 20.60 21.17 20.49 21.01 215,162 +0.40(+1.94%)
May 21, 2014 20.49 20.65 20.14 20.61 746,995 +0.29(+1.43%)
May 20, 2014 20.03 20.34 19.79 20.32 1,536,026 +0.30(+1.50%)
May 19, 2014 19.38 20.02 19.34 20.02 412,638 +0.56(+2.88%)
May 16, 2014 18.93 19.46 18.88 19.46 297,031 +0.50(+2.64%)
May 15, 2014 18.56 19.14 18.37 18.96 428,248 +0.23(+1.23%)
May 14, 2014 18.85 19.03 18.67 18.73 217,021 -0.20(-1.06%)
May 13, 2014 19.22 19.42 18.88 18.93 384,308 -0.32(-1.66%)
May 12, 2014 18.78 19.44 18.78 19.25 406,857 +0.54(+2.89%)
May 09, 2014 18.34 18.79 18.22 18.71 259,904 +0.25(+1.35%)
May 08, 2014 18.40 18.89 18.29 18.46 373,301 -0.07(-0.38%)
May 07, 2014 18.26 18.81 17.51 18.53 1,105,015 +1.16(+6.68%)
May 06, 2014 17.59 17.59 17.30 17.37 580,499 -0.22(-1.25%)
May 05, 2014 17.29 17.61 17.25 17.59 545,568 +0.08(+0.46%)
May 02, 2014 17.76 18.04 17.46 17.51 629,320 -0.14(-0.79%)
May 01, 2014 17.67 17.84 17.29 17.65 439,425 -0.10(-0.56%)
Apr 30, 2014 17.65 17.78 17.47 17.75 351,367 -0.03(-0.17%)
Apr 29, 2014 17.66 18.06 17.51 17.78 418,515 +0.27(+1.54%)
Apr 28, 2014 17.55 17.76 17.25 17.51 512,766 -0.01(-0.06%)
Apr 25, 2014 18.09 18.09 17.36 17.52 725,520 -0.70(-3.84%)
Apr 24, 2014 18.41 18.41 17.99 18.22 307,342 -0.10(-0.55%)
Apr 23, 2014 18.41 18.41 18.05 18.32 175,884 -0.13(-0.70%)
Apr 22, 2014 18.13 18.46 18.09 18.45 225,949 +0.31(+1.71%)
Apr 21, 2014 18.15 18.25 18.00 18.14 181,850 +0.05(+0.28%)
Apr 17, 2014 18.05 18.09 18.09 18.09 378,600 +0.01(+0.06%)
Apr 16, 2014 17.96 18.17 17.79 18.08 380,769 +0.28(+1.57%)
Apr 15, 2014 17.49 17.85 17.38 17.80 353,751 +0.38(+2.18%)
Apr 14, 2014 17.36 17.53 17.12 17.42 250,837 +0.28(+1.63%)
Apr 11, 2014 17.38 17.82 17.00 17.14 425,217 -0.42(-2.39%)
Apr 10, 2014 18.08 18.21 17.44 17.56 381,770 -0.58(-3.20%)
Apr 09, 2014 17.80 18.19 17.74 18.14 353,538 +0.46(+2.60%)
Apr 08, 2014 17.39 17.84 17.32 17.68 260,077 +0.26(+1.49%)
Apr 07, 2014 17.32 17.57 17.20 17.42 477,972 -0.02(-0.11%)
Apr 04, 2014 18.30 18.30 17.42 17.44 627,070 -0.71(-3.91%)
Apr 03, 2014 18.30 18.35 18.03 18.15 304,711 -0.11(-0.60%)
Apr 02, 2014 18.48 18.48 18.15 18.26 247,140 -0.13(-0.71%)
Apr 01, 2014 18.24 18.41 18.16 18.39 337,286 +0.23(+1.27%)
Mar 31, 2014 17.91 18.27 17.89 18.16 378,795 +0.29(+1.62%)
Mar 28, 2014 17.86 18.09 17.68 17.87 472,984 -0.01(-0.06%)
Mar 27, 2014 18.07 18.15 17.74 17.88 596,686 -0.22(-1.22%)
Mar 26, 2014 18.39 18.44 17.98 18.10 677,782 -0.15(-0.82%)
Mar 25, 2014 18.62 18.85 17.98 18.25 1,462,579 -0.22(-1.19%)
Mar 24, 2014 18.70 18.78 18.22 18.47 1,153,199 -0.24(-1.28%)
Mar 21, 2014 19.12 19.12 18.64 18.71 829,461 -0.36(-1.89%)
Mar 20, 2014 18.97 19.24 18.97 19.07 188,836 +0.05(+0.26%)
Mar 19, 2014 19.03 19.16 18.98 19.02 306,968 -0.06(-0.31%)
Mar 18, 2014 18.87 19.14 18.75 19.08 277,656 +0.18(+0.95%)
Mar 17, 2014 18.93 19.14 18.79 18.90 466,704 +0.13(+0.69%)
Mar 14, 2014 18.45 18.79 18.45 18.77 735,699 +0.24(+1.30%)
Mar 13, 2014 18.71 18.71 18.45 18.53 694,373 -0.12(-0.64%)
Mar 12, 2014 18.31 18.70 18.30 18.65 530,184 +0.17(+0.92%)
Mar 11, 2014 18.46 18.60 18.20 18.48 974,843 -0.01(-0.05%)
Mar 10, 2014 18.36 18.52 18.22 18.49 822,960 +0.03(+0.16%)
Mar 07, 2014 18.64 18.64 18.23 18.46 665,373 -0.02(-0.11%)
Mar 06, 2014 18.35 18.61 18.05 18.48 924,487 +0.12(+0.65%)
Mar 05, 2014 18.65 18.70 18.05 18.36 1,636,830 -0.32(-1.71%)
Mar 04, 2014 18.32 18.94 18.19 18.68 1,297,725 +0.61(+3.38%)
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.