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 (%)
Mar 31, 2016 20.62 21.02 20.22 20.84 207,329 +0.05(+0.24%)
Mar 30, 2016 20.73 20.96 20.56 20.79 284,044 +0.19(+0.92%)
Mar 29, 2016 20.04 20.60 19.62 20.60 207,666 +0.54(+2.69%)
Mar 28, 2016 20.05 20.23 19.68 20.06 140,057 +0.09(+0.45%)
Mar 24, 2016 19.86 19.97 19.97 19.97 113,700 -0.02(-0.10%)
Mar 23, 2016 20.35 20.54 19.89 19.99 167,927 -0.39(-1.91%)
Mar 22, 2016 20.35 20.51 20.20 20.38 148,344 -0.01(-0.05%)
Mar 21, 2016 20.66 21.00 20.16 20.39 207,914 -0.27(-1.31%)
Mar 18, 2016 20.60 20.86 20.16 20.66 264,039 +0.20(+0.98%)
Mar 17, 2016 20.42 20.72 20.29 20.46 174,971 -0.03(-0.15%)
Mar 16, 2016 20.47 20.63 20.13 20.49 120,201 -0.06(-0.29%)
Mar 15, 2016 21.19 21.43 20.52 20.55 131,523 -0.70(-3.29%)
Mar 14, 2016 20.89 21.57 20.89 21.25 268,260 +0.29(+1.38%)
Mar 11, 2016 20.57 20.99 20.52 20.96 464,523 +0.45(+2.19%)
Mar 10, 2016 20.35 20.88 20.29 20.51 443,415 +0.16(+0.79%)
Mar 09, 2016 20.52 20.71 20.20 20.35 359,945 -0.13(-0.63%)
Mar 08, 2016 21.09 21.23 20.48 20.48 222,641 -0.78(-3.67%)
Mar 07, 2016 20.83 21.82 20.65 21.26 590,464 +0.39(+1.87%)
Mar 04, 2016 20.51 21.10 20.23 20.87 424,012 +0.37(+1.80%)
Mar 03, 2016 20.84 20.99 18.95 20.50 293,642 -0.35(-1.68%)
Mar 02, 2016 20.85 21.08 20.64 20.85 480,333 +0.03(+0.14%)
Mar 01, 2016 20.12 21.13 20.12 20.82 792,198 +0.77(+3.84%)
Feb 29, 2016 19.98 20.71 19.83 20.05 520,011 +0.21(+1.06%)
Feb 26, 2016 19.66 19.98 19.38 19.84 259,699 +0.27(+1.38%)
Feb 25, 2016 19.88 20.19 19.17 19.57 216,518 -0.20(-1.01%)
Feb 24, 2016 18.42 19.86 18.30 19.77 659,562 +1.86(+10.39%)
Feb 23, 2016 18.07 18.96 17.71 17.91 345,764 -0.18(-1.00%)
Feb 22, 2016 17.43 18.29 17.23 18.09 354,354 +0.86(+4.99%)
Feb 19, 2016 16.79 17.46 16.79 17.23 264,472 +0.41(+2.44%)
Feb 18, 2016 17.04 17.27 16.63 16.82 294,760 -0.18(-1.06%)
Feb 17, 2016 16.94 17.03 16.10 17.00 369,471 +0.19(+1.13%)
Feb 16, 2016 16.56 17.23 16.52 16.81 224,293 +0.35(+2.13%)
Feb 12, 2016 16.49 16.46 16.46 16.46 130,700 +0.15(+0.92%)
Feb 11, 2016 16.45 16.59 16.06 16.31 214,224 -0.23(-1.39%)
Feb 10, 2016 16.81 16.97 16.50 16.54 302,358 -0.11(-0.66%)
Feb 09, 2016 17.01 17.16 16.54 16.65 162,165 -0.60(-3.48%)
Feb 08, 2016 17.75 18.47 17.11 17.25 285,648 -0.71(-3.95%)
Feb 05, 2016 18.25 18.29 17.86 17.96 396,176 -0.40(-2.18%)
Feb 04, 2016 18.27 18.60 18.06 18.36 383,747 +0.06(+0.33%)
Feb 03, 2016 18.78 19.03 18.17 18.30 158,269 -0.36(-1.93%)
Feb 02, 2016 19.22 19.25 18.64 18.66 131,349 -0.69(-3.57%)
Feb 01, 2016 19.18 19.46 18.81 19.35 332,525 +0.06(+0.31%)
Jan 29, 2016 19.35 19.60 19.20 19.29 202,977 +0.05(+0.26%)
Jan 28, 2016 19.48 21.74 19.06 19.24 167,645 -0.06(-0.31%)
Jan 27, 2016 19.83 19.93 19.28 19.30 172,629 -0.62(-3.11%)
Jan 26, 2016 19.96 20.17 19.82 19.92 249,068 +0.08(+0.40%)
Jan 25, 2016 20.06 20.43 19.78 19.84 210,962 -0.37(-1.83%)
Jan 22, 2016 20.46 20.05 20.01 20.21 234,593 +0.16(+0.80%)
Jan 21, 2016 20.60 20.61 19.98 20.05 170,127 -0.54(-2.62%)
Jan 20, 2016 20.26 20.72 19.84 20.59 232,389 +0.08(+0.39%)
Jan 19, 2016 20.94 21.02 20.21 20.51 180,209 -0.23(-1.11%)
Jan 15, 2016 21.12 20.74 20.74 20.74 287,200 -0.93(-4.29%)
Jan 14, 2016 21.43 21.84 21.12 21.67 228,726 +0.34(+1.59%)
Jan 13, 2016 22.30 22.51 20.99 21.33 276,400 -0.86(-3.88%)
Jan 12, 2016 22.08 22.36 21.84 22.19 272,924 +0.13(+0.59%)
Jan 11, 2016 22.04 22.21 21.89 22.06 262,238 +0.10(+0.46%)
Jan 08, 2016 21.96 22.18 21.83 21.96 385,692 +0.21(+0.97%)
Jan 07, 2016 21.75 22.25 21.51 21.75 264,557 -0.32(-1.45%)
Jan 06, 2016 21.94 22.09 21.81 22.07 211,792 -0.21(-0.94%)
Jan 05, 2016 22.23 22.36 21.75 22.28 466,040 +0.18(+0.81%)
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.