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, 2015 18.99 19.02 18.25 18.26 204,461 -0.77(-4.05%)
May 28, 2015 18.92 19.09 18.68 19.03 127,369 +0.05(+0.26%)
May 27, 2015 18.50 19.07 18.30 18.98 156,240 +0.48(+2.59%)
May 26, 2015 18.78 18.98 18.41 18.50 187,979 -0.37(-1.96%)
May 22, 2015 19.25 18.87 18.87 18.87 130,300 -0.40(-2.08%)
May 21, 2015 19.54 19.57 19.18 19.27 164,977 -0.27(-1.38%)
May 20, 2015 19.65 19.77 19.20 19.54 505,327 -0.05(-0.26%)
May 19, 2015 19.31 19.61 19.23 19.59 172,302 +0.21(+1.08%)
May 18, 2015 19.18 19.39 18.97 19.38 247,453 +0.07(+0.36%)
May 15, 2015 19.51 19.71 19.21 19.31 84,652 -0.29(-1.48%)
May 14, 2015 19.53 19.77 18.64 19.60 231,028 +0.10(+0.51%)
May 13, 2015 19.61 19.91 19.38 19.50 219,630 -0.04(-0.20%)
May 12, 2015 19.66 19.75 19.13 19.54 180,727 -0.12(-0.64%)
May 11, 2015 19.91 19.98 19.60 19.66 241,515 -0.18(-0.88%)
May 08, 2015 20.00 20.25 19.83 19.84 174,018 -0.05(-0.25%)
May 07, 2015 19.91 20.11 19.64 19.89 239,654 -0.01(-0.05%)
May 06, 2015 20.98 20.98 19.66 19.90 331,157 +0.97(+5.12%)
May 05, 2015 18.90 19.02 18.47 18.93 164,498 -0.09(-0.47%)
May 04, 2015 19.40 19.64 19.00 19.02 86,183 -0.29(-1.50%)
May 01, 2015 19.86 20.13 19.30 19.31 86,812 -0.53(-2.67%)
Apr 30, 2015 20.05 20.25 19.64 19.84 164,629 -0.41(-2.02%)
Apr 29, 2015 20.22 20.50 19.97 20.25 67,775 -0.03(-0.15%)
Apr 28, 2015 20.01 20.41 19.74 20.28 95,008 +0.29(+1.45%)
Apr 27, 2015 19.78 20.20 19.78 19.99 125,781 +0.23(+1.16%)
Apr 24, 2015 19.34 19.76 19.34 19.76 74,663 +0.24(+1.23%)
Apr 23, 2015 18.90 19.55 18.75 19.52 107,024 +0.52(+2.74%)
Apr 22, 2015 19.04 19.14 18.84 19.00 151,549 -0.03(-0.16%)
Apr 21, 2015 19.02 19.08 18.98 19.03 105,576 +0.11(+0.58%)
Apr 20, 2015 18.66 19.10 18.60 18.92 205,992 +0.46(+2.49%)
Apr 17, 2015 18.86 18.94 18.22 18.46 251,602 -0.65(-3.40%)
Apr 16, 2015 19.12 19.24 19.06 19.11 101,796 -0.03(-0.16%)
Apr 15, 2015 19.14 19.19 19.01 19.14 172,123 +0.08(+0.42%)
Apr 14, 2015 19.14 19.34 18.97 19.06 113,016 -0.07(-0.37%)
Apr 13, 2015 19.17 19.25 19.09 19.13 83,928 -0.07(-0.36%)
Apr 10, 2015 19.49 19.60 19.15 19.20 68,219 -0.18(-0.93%)
Apr 09, 2015 19.60 19.77 19.05 19.38 99,604 -0.26(-1.32%)
Apr 08, 2015 19.56 19.93 19.50 19.64 104,889 +0.05(+0.26%)
Apr 07, 2015 19.82 19.83 19.54 19.59 181,947 -0.26(-1.31%)
Apr 06, 2015 19.66 19.93 19.66 19.85 75,529 +0.05(+0.25%)
Apr 02, 2015 19.92 19.80 19.80 19.80 71,300 -0.11(-0.55%)
Apr 01, 2015 20.16 20.31 19.53 19.91 357,014 -0.23(-1.14%)
Mar 31, 2015 20.11 20.37 19.85 20.14 130,702 -0.11(-0.54%)
Mar 30, 2015 20.09 20.51 19.92 20.25 97,627 +0.30(+1.50%)
Mar 27, 2015 19.56 20.03 19.56 19.95 100,651 +0.34(+1.73%)
Mar 26, 2015 19.34 19.76 19.27 19.61 102,181 +0.26(+1.34%)
Mar 25, 2015 20.20 20.20 19.35 19.35 124,499 -0.80(-3.97%)
Mar 24, 2015 19.70 20.42 19.58 20.15 103,064 -0.02(-0.10%)
Mar 23, 2015 19.74 20.32 19.74 20.17 129,083 -0.08(-0.40%)
Mar 20, 2015 20.25 20.31 20.12 20.25 246,068 +0.01(+0.05%)
Mar 19, 2015 20.43 20.57 20.09 20.24 119,094 +0.02(+0.10%)
Mar 18, 2015 20.10 20.40 19.80 20.22 451,163 +0.14(+0.70%)
Mar 17, 2015 20.07 20.20 19.76 20.08 208,563 +0.10(+0.50%)
Mar 16, 2015 19.38 20.04 19.32 19.98 99,159 +0.72(+3.74%)
Mar 13, 2015 19.32 19.50 18.91 19.26 588,872 -0.03(-0.16%)
Mar 12, 2015 20.18 20.18 19.18 19.29 3,472,399 -0.76(-3.79%)
Mar 11, 2015 19.90 20.19 19.70 20.05 183,266 +0.13(+0.65%)
Mar 10, 2015 19.58 20.04 19.14 19.92 122,595 +0.24(+1.22%)
Mar 09, 2015 19.95 20.13 19.52 19.68 313,757 -0.17(-0.86%)
Mar 06, 2015 19.78 20.24 19.78 19.85 217,690 -0.07(-0.35%)
Mar 05, 2015 19.78 20.12 19.67 19.92 178,326 +0.14(+0.71%)
Mar 04, 2015 19.60 20.12 19.76 19.78 251,678 +0.02(+0.10%)
Mar 03, 2015 19.82 20.95 19.56 19.76 193,047 -0.18(-0.90%)
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.