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 29, 2020 66.23 67.96 65.77 67.82 689,800 +1.47(+2.22%)
May 28, 2020 67.55 68.83 66.13 66.35 569,508 -0.84(-1.25%)
May 27, 2020 65.49 67.21 63.86 67.19 766,949 +1.77(+2.71%)
May 26, 2020 66.85 66.90 64.80 65.42 1,101,649 -0.60(-0.91%)
May 22, 2020 64.36 66.75 64.36 66.02 1,362,700 +1.83(+2.86%)
May 21, 2020 63.64 64.23 62.06 64.19 1,317,939 +0.87(+1.37%)
May 20, 2020 61.65 64.07 60.80 63.32 5,654,812 +1.67(+2.71%)
May 19, 2020 60.77 65.87 59.59 61.65 2,788,328 -3.45(-5.30%)
May 18, 2020 65.49 65.98 65.02 65.10 692,584 +0.87(+1.35%)
May 15, 2020 64.48 65.74 64.12 64.23 527,900 -0.62(-0.96%)
May 14, 2020 64.33 64.93 62.36 64.85 907,418 +0.30(+0.46%)
May 13, 2020 65.69 66.14 63.26 64.55 737,178 -1.38(-2.09%)
May 12, 2020 65.87 67.25 65.04 65.93 772,636 -0.46(-0.69%)
May 11, 2020 65.39 67.00 64.90 66.39 1,152,195 +0.16(+0.24%)
May 08, 2020 66.40 67.25 64.34 66.23 1,192,800 +1.24(+1.91%)
May 07, 2020 63.50 65.77 62.80 64.99 1,200,691 +2.19(+3.49%)
May 06, 2020 63.81 64.53 62.44 62.80 1,087,249 -0.45(-0.71%)
May 05, 2020 63.14 63.99 62.60 63.25 837,359 +1.12(+1.81%)
May 04, 2020 61.85 62.97 61.57 62.12 559,180 -0.13(-0.22%)
May 01, 2020 63.45 64.00 62.06 62.26 635,300 -2.23(-3.46%)
Apr 30, 2020 64.72 65.67 63.04 64.49 676,267 -0.27(-0.42%)
Apr 29, 2020 62.41 65.03 61.65 64.76 681,479 +1.98(+3.15%)
Apr 28, 2020 63.81 64.63 61.56 62.78 930,731 -0.14(-0.22%)
Apr 27, 2020 61.38 64.78 61.38 62.92 1,432,517 +2.27(+3.74%)
Apr 24, 2020 60.05 60.78 59.13 60.65 891,000 +1.21(+2.04%)
Apr 23, 2020 60.38 60.56 58.96 59.44 1,089,129 -0.79(-1.31%)
Apr 22, 2020 60.24 61.01 59.62 60.23 624,057 +0.91(+1.53%)
Apr 21, 2020 59.57 60.58 58.34 59.32 1,182,656 -1.35(-2.23%)
Apr 20, 2020 59.68 62.14 59.68 60.67 665,229 +0.01(+0.02%)
Apr 17, 2020 58.99 60.74 58.11 60.66 533,200 +2.77(+4.78%)
Apr 16, 2020 57.32 58.24 56.73 57.89 745,350 +0.92(+1.61%)
Apr 15, 2020 56.83 58.71 55.76 56.97 533,252 -1.12(-1.93%)
Apr 14, 2020 56.58 58.29 56.45 58.09 515,663 +2.44(+4.38%)
Apr 13, 2020 55.88 56.15 54.44 55.65 525,383 -0.50(-0.89%)
Apr 09, 2020 55.24 56.58 54.74 56.15 831,000 +1.78(+3.27%)
Apr 08, 2020 53.32 54.75 52.63 54.37 544,758 +1.95(+3.72%)
Apr 07, 2020 55.80 55.99 52.16 52.42 619,650 -0.98(-1.84%)
Apr 06, 2020 51.46 53.73 51.21 53.40 1,146,675 +3.43(+6.86%)
Apr 03, 2020 51.35 52.19 49.69 49.97 1,718,500 -1.41(-2.74%)
Apr 02, 2020 48.24 51.55 47.36 51.38 1,118,868 +2.62(+5.37%)
Apr 01, 2020 51.36 51.36 47.52 48.76 1,319,156 -4.17(-7.88%)
Mar 31, 2020 53.78 55.12 52.12 52.93 763,076 -1.15(-2.13%)
Mar 30, 2020 54.16 55.99 53.66 54.08 447,469 +0.20(+0.37%)
Mar 27, 2020 52.01 54.70 51.41 53.88 1,551,600 +0.52(+0.97%)
Mar 26, 2020 52.81 55.02 50.54 53.36 789,049 +1.29(+2.48%)
Mar 25, 2020 50.11 54.44 48.32 52.07 1,138,215 +1.86(+3.70%)
Mar 24, 2020 47.80 50.74 47.67 50.21 788,540 +4.43(+9.68%)
Mar 23, 2020 44.69 47.07 43.12 45.78 934,375 +0.91(+2.03%)
Mar 20, 2020 45.68 48.16 43.97 44.87 1,182,200 +0.24(+0.54%)
Mar 19, 2020 42.32 44.99 41.43 44.63 791,955 +1.94(+4.54%)
Mar 18, 2020 44.13 45.80 36.91 42.69 849,892 -3.41(-7.40%)
Mar 17, 2020 48.48 49.31 45.28 46.10 1,194,342 -1.75(-3.66%)
Mar 16, 2020 50.24 51.79 47.75 47.85 1,139,153 -6.95(-12.68%)
Mar 13, 2020 54.24 55.79 49.95 54.80 1,644,200 +1.85(+3.49%)
Mar 12, 2020 55.41 56.65 52.08 52.95 1,660,061 -5.30(-9.10%)
Mar 11, 2020 59.11 60.33 57.23 58.25 767,638 -1.95(-3.24%)
Mar 10, 2020 60.30 61.36 56.72 60.20 2,048,677 +0.71(+1.19%)
Mar 09, 2020 61.42 61.42 59.16 59.49 1,187,726 -4.26(-6.68%)
Mar 06, 2020 63.59 63.96 61.09 63.75 1,031,100 -0.50(-0.78%)
Mar 05, 2020 63.11 64.40 62.92 64.25 735,221 -0.13(-0.20%)
Mar 04, 2020 62.05 64.47 61.81 64.38 1,070,497 +3.07(+5.01%)
Mar 03, 2020 61.95 63.82 60.95 61.31 1,096,758 -0.87(-1.40%)
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.