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, 2018 58.80 59.50 58.35 58.75 968,589 -0.05(-0.09%)
May 30, 2018 59.40 59.76 58.60 58.80 1,044,490 -0.40(-0.68%)
May 29, 2018 58.90 59.50 58.45 59.20 1,187,002 +0.00(+0.00%)
May 25, 2018 59.20 59.20 59.20 0 +0.65(+1.11%)
May 24, 2018 59.05 60.10 58.40 58.55 4,501,894 +0.05(+0.09%)
May 23, 2018 58.30 59.20 58.10 58.50 778,448 +0.20(+0.34%)
May 22, 2018 57.85 59.25 57.00 58.30 683,058 -1.20(-2.02%)
May 21, 2018 59.95 60.00 59.05 59.50 373,361 -0.05(-0.08%)
May 18, 2018 59.05 59.90 58.55 59.55 374,320 +0.75(+1.28%)
May 17, 2018 58.75 59.15 58.50 58.80 535,931 +0.05(+0.09%)
May 16, 2018 58.90 59.25 58.55 58.75 722,090 +0.00(+0.00%)
May 15, 2018 58.60 59.55 58.25 58.75 389,053 -0.15(-0.25%)
May 14, 2018 60.80 60.80 58.80 58.90 1,274,630 -1.80(-2.97%)
May 11, 2018 60.85 60.85 59.70 60.70 664,036 -0.15(-0.25%)
May 10, 2018 60.35 61.15 60.00 60.85 1,118,931 +0.73(+1.21%)
May 09, 2018 61.25 61.80 59.85 60.12 977,285 -1.38(-2.24%)
May 08, 2018 59.65 61.95 59.50 61.50 727,541 +1.20(+1.99%)
May 07, 2018 59.05 61.10 58.35 60.30 841,077 +1.65(+2.81%)
May 04, 2018 58.90 58.90 56.35 58.65 1,091,077 +3.80(+6.93%)
May 03, 2018 54.05 55.25 53.45 54.85 469,412 +0.65(+1.20%)
May 02, 2018 54.20 54.75 54.05 54.20 238,096 +0.15(+0.28%)
May 01, 2018 53.40 54.10 52.65 54.05 413,408 +0.55(+1.03%)
Apr 30, 2018 54.10 54.35 53.50 53.50 342,009 -0.35(-0.65%)
Apr 27, 2018 54.10 54.20 53.24 53.85 326,117 +0.15(+0.28%)
Apr 26, 2018 53.05 54.05 53.00 53.70 413,409 +0.80(+1.51%)
Apr 25, 2018 53.20 53.33 52.10 52.90 761,119 -0.35(-0.66%)
Apr 24, 2018 54.00 55.15 53.00 53.25 388,406 -0.70(-1.30%)
Apr 23, 2018 55.05 55.05 53.70 53.95 191,841 -0.80(-1.46%)
Apr 20, 2018 54.90 55.58 54.60 54.75 289,369 -0.45(-0.82%)
Apr 19, 2018 55.00 55.33 54.35 55.20 387,863 -0.05(-0.09%)
Apr 18, 2018 54.70 56.41 54.40 55.25 451,915 +0.60(+1.10%)
Apr 17, 2018 54.05 55.10 54.00 54.65 305,415 +0.85(+1.58%)
Apr 16, 2018 53.30 54.20 53.10 53.80 194,313 +0.90(+1.70%)
Apr 13, 2018 53.25 53.25 52.40 52.90 367,795 -0.15(-0.28%)
Apr 12, 2018 52.70 53.45 52.55 53.05 239,929 +0.55(+1.05%)
Apr 11, 2018 51.50 53.10 51.45 52.50 254,951 +0.80(+1.55%)
Apr 10, 2018 52.55 52.55 51.62 51.70 444,189 -0.15(-0.29%)
Apr 09, 2018 51.70 52.75 51.65 51.85 297,255 +0.50(+0.97%)
Apr 06, 2018 51.35 198,028 -0.75(-1.44%)
Apr 05, 2018 52.05 52.55 51.75 52.10 245,705 +0.55(+1.07%)
Apr 04, 2018 49.90 51.65 48.00 51.55 278,414 +0.90(+1.78%)
Apr 03, 2018 50.35 52.00 49.45 50.65 315,194 +0.75(+1.50%)
Apr 02, 2018 51.45 51.52 49.70 49.90 386,533 -1.60(-3.11%)
Mar 29, 2018 51.50 51.50 51.50 0 +0.40(+0.78%)
Mar 28, 2018 51.80 52.15 50.75 51.10 571,292 -1.00(-1.92%)
Mar 27, 2018 53.50 53.65 51.65 52.10 433,608 -1.25(-2.34%)
Mar 26, 2018 52.15 53.40 51.88 53.35 489,881 +2.00(+3.89%)
Mar 23, 2018 53.25 53.40 51.35 51.35 329,385 -1.85(-3.48%)
Mar 22, 2018 53.35 54.10 53.15 53.20 387,995 -0.75(-1.39%)
Mar 21, 2018 53.40 54.35 53.10 53.95 319,249 +0.65(+1.22%)
Mar 20, 2018 52.90 53.45 52.70 53.30 170,875 +0.50(+0.95%)
Mar 19, 2018 53.05 53.10 52.15 52.80 516,411 -0.55(-1.03%)
Mar 16, 2018 52.85 53.38 52.60 53.35 487,092 +0.55(+1.04%)
Mar 15, 2018 52.90 53.05 52.40 52.80 319,841 -0.10(-0.19%)
Mar 14, 2018 53.10 53.35 52.50 52.90 617,438 -0.10(-0.19%)
Mar 13, 2018 53.50 53.60 52.55 53.00 639,244 -0.40(-0.75%)
Mar 12, 2018 53.75 53.75 53.10 53.40 348,973 -0.20(-0.37%)
Mar 09, 2018 53.80 53.88 53.10 53.60 675,914 +0.25(+0.47%)
Mar 08, 2018 52.65 53.50 52.35 53.35 481,468 +0.50(+0.95%)
Mar 07, 2018 51.95 53.20 51.95 52.85 399,133 +0.45(+0.86%)
Mar 06, 2018 52.15 52.80 51.75 52.40 617,854 +0.25(+0.48%)
Mar 05, 2018 52.05 52.85 51.09 52.15 664,829 -0.50(-0.95%)
Mar 02, 2018 51.15 52.95 49.05 52.65 746,437 +0.90(+1.74%)
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.