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 31, 2012 18.02 18.05 17.49 17.85 356,981 -0.20(-1.11%)
May 30, 2012 18.38 18.64 18.00 18.05 153,682 -0.53(-2.85%)
May 29, 2012 18.96 18.98 18.19 18.58 223,198 -0.30(-1.59%)
May 25, 2012 18.97 19.09 18.70 18.88 173,899 -0.13(-0.68%)
May 24, 2012 19.40 19.60 18.63 19.01 305,176 -0.39(-2.01%)
May 23, 2012 18.53 19.60 18.50 19.40 402,983 +0.74(+3.97%)
May 22, 2012 18.88 18.95 18.50 18.66 401,241 -0.25(-1.32%)
May 21, 2012 18.39 18.97 18.16 18.91 208,865 +0.51(+2.77%)
May 18, 2012 18.30 18.71 18.05 18.40 268,937 +0.12(+0.66%)
May 17, 2012 18.34 18.76 18.02 18.28 247,168 -0.01(-0.05%)
May 16, 2012 18.34 18.75 18.18 18.29 247,471 -0.01(-0.05%)
May 15, 2012 18.39 18.69 18.25 18.30 173,600 -0.10(-0.54%)
May 14, 2012 18.42 18.55 18.14 18.40 249,276 -0.24(-1.29%)
May 11, 2012 18.25 19.07 18.25 18.64 352,389 +0.23(+1.25%)
May 10, 2012 18.17 18.47 17.92 18.41 246,865 +0.29(+1.60%)
May 09, 2012 17.98 18.24 17.74 18.12 288,230 +0.02(+0.11%)
May 08, 2012 17.80 18.14 17.35 18.10 328,747 +0.14(+0.78%)
May 07, 2012 17.54 18.00 17.54 17.96 326,374 +0.26(+1.47%)
May 04, 2012 17.39 17.98 16.03 17.70 1,435,973 +0.32(+1.84%)
May 03, 2012 18.58 18.58 17.25 17.38 668,117 -1.24(-6.66%)
May 02, 2012 18.41 18.71 18.27 18.62 314,514 +0.11(+0.59%)
May 01, 2012 18.12 18.80 18.12 18.51 397,283 +0.36(+1.98%)
Apr 30, 2012 17.98 18.33 17.81 18.15 429,716 +0.16(+0.89%)
Apr 27, 2012 18.00 18.14 17.82 17.99 209,748 -0.04(-0.22%)
Apr 26, 2012 17.93 18.18 17.89 18.03 128,171 +0.13(+0.73%)
Apr 25, 2012 18.09 18.20 17.64 17.90 304,442 +0.08(+0.45%)
Apr 24, 2012 17.57 17.94 17.38 17.82 234,294 +0.21(+1.19%)
Apr 23, 2012 17.36 17.71 17.11 17.61 423,068 +0.07(+0.40%)
Apr 20, 2012 18.08 18.08 17.29 17.54 290,779 -0.31(-1.74%)
Apr 19, 2012 17.98 18.32 17.40 17.85 251,717 -0.18(-1.00%)
Apr 18, 2012 18.71 18.71 17.98 18.03 351,050 -0.71(-3.79%)
Apr 17, 2012 18.33 18.80 18.27 18.74 334,710 +0.59(+3.25%)
Apr 16, 2012 18.65 18.66 18.07 18.15 295,764 -0.45(-2.42%)
Apr 13, 2012 18.60 18.77 18.60 18.60 516,885 -0.09(-0.48%)
Apr 12, 2012 18.62 18.92 18.59 18.69 890,894 +0.13(+0.70%)
Apr 11, 2012 18.28 18.57 17.97 18.56 526,880 +0.41(+2.26%)
Apr 10, 2012 18.07 18.27 17.82 18.15 608,881 +0.04(+0.22%)
Apr 09, 2012 18.08 18.26 17.51 18.11 319,221 -0.31(-1.68%)
Apr 05, 2012 18.38 18.46 17.85 18.42 376,152 +0.34(+1.88%)
Apr 04, 2012 18.46 18.46 17.95 18.08 332,281 -0.51(-2.74%)
Apr 03, 2012 18.92 19.31 18.51 18.59 1,050,668 -0.43(-2.26%)
Apr 02, 2012 19.10 19.25 18.88 19.02 358,244 -0.15(-0.78%)
Mar 30, 2012 19.25 19.25 18.99 19.17 201,656 +0.08(+0.42%)
Mar 29, 2012 18.96 19.18 18.81 19.09 174,870 -0.04(-0.21%)
Mar 28, 2012 19.19 19.36 18.72 19.13 218,293 -0.01(-0.05%)
Mar 27, 2012 19.13 19.45 18.93 19.14 358,135 +0.01(+0.05%)
Mar 26, 2012 18.81 19.14 18.73 19.13 317,032 +0.49(+2.63%)
Mar 23, 2012 18.74 18.95 18.31 18.64 246,604 -0.02(-0.11%)
Mar 22, 2012 18.68 18.82 18.31 18.66 778,621 -0.16(-0.85%)
Mar 21, 2012 19.26 19.37 18.66 18.82 479,336 -0.46(-2.39%)
Mar 20, 2012 19.63 19.85 18.82 19.28 707,447 -0.49(-2.48%)
Mar 19, 2012 20.35 20.48 19.34 19.77 574,232 -0.61(-2.99%)
Mar 16, 2012 21.18 21.53 19.64 20.38 736,583 -0.84(-3.96%)
Mar 15, 2012 20.90 21.34 20.44 21.22 842,482 +0.37(+1.77%)
Mar 14, 2012 21.77 21.89 20.73 20.85 690,631 -1.02(-4.66%)
Mar 13, 2012 21.61 21.91 21.26 21.87 565,518 +0.35(+1.63%)
Mar 12, 2012 21.54 21.79 21.30 21.52 341,718 -0.04(-0.19%)
Mar 09, 2012 20.05 21.77 20.05 21.56 571,433 +1.41(+7.00%)
Mar 08, 2012 19.76 20.19 19.50 20.15 413,858 +0.41(+2.08%)
Mar 07, 2012 19.93 19.97 19.52 19.74 198,212 -0.13(-0.65%)
Mar 06, 2012 20.07 20.47 19.51 19.87 1,036,249 +0.20(+1.02%)
Mar 05, 2012 19.80 19.80 19.21 19.67 329,420 -0.23(-1.16%)
Mar 02, 2012 20.10 20.19 19.80 19.90 298,697 -0.16(-0.80%)
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.