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 (%)
Jan 31, 2013 22.92 23.50 22.44 23.34 415,628 +0.36(+1.57%)
Jan 30, 2013 22.83 23.05 22.65 22.98 213,339 +0.05(+0.22%)
Jan 29, 2013 22.77 23.00 22.59 22.93 111,462 +0.11(+0.48%)
Jan 28, 2013 23.07 23.28 22.68 22.82 159,472 -0.24(-1.04%)
Jan 25, 2013 23.25 23.49 22.87 23.06 274,562 -0.16(-0.69%)
Jan 24, 2013 22.96 23.25 22.85 23.22 161,418 +0.21(+0.91%)
Jan 23, 2013 23.06 23.12 22.84 23.01 144,364 -0.03(-0.13%)
Jan 22, 2013 22.57 23.05 22.40 23.04 182,261 +0.52(+2.31%)
Jan 18, 2013 22.11 22.60 22.10 22.52 125,813 +0.36(+1.62%)
Jan 17, 2013 22.06 22.25 21.92 22.16 86,238 +0.24(+1.09%)
Jan 16, 2013 22.18 22.20 21.84 21.92 80,774 -0.35(-1.57%)
Jan 15, 2013 22.32 22.32 21.90 22.27 134,410 -0.16(-0.71%)
Jan 14, 2013 21.92 22.74 21.72 22.43 235,526 +0.39(+1.77%)
Jan 11, 2013 21.59 22.04 21.51 22.04 110,012 +0.49(+2.27%)
Jan 10, 2013 21.68 21.68 21.47 21.55 140,585 -0.05(-0.23%)
Jan 09, 2013 21.47 21.60 21.35 21.60 215,141 +0.17(+0.79%)
Jan 08, 2013 21.48 21.74 21.35 21.43 290,659 -0.13(-0.60%)
Jan 07, 2013 21.57 21.80 21.22 21.56 269,629 -0.19(-0.87%)
Jan 04, 2013 21.58 22.03 21.34 21.75 208,783 +0.30(+1.40%)
Jan 03, 2013 21.73 21.87 21.35 21.45 232,922 -0.31(-1.42%)
Jan 02, 2013 21.39 22.08 21.18 21.76 400,122 +0.20(+0.93%)
Dec 31, 2012 21.09 21.93 21.09 21.56 190,451 +0.43(+2.04%)
Dec 28, 2012 21.40 22.08 21.04 21.13 531,184 -0.43(-1.99%)
Dec 27, 2012 21.50 21.80 21.20 21.56 265,986 +0.04(+0.19%)
Dec 26, 2012 21.73 21.94 21.41 21.52 201,712 -0.09(-0.42%)
Dec 24, 2012 21.50 21.70 21.40 21.61 180,338 +0.04(+0.19%)
Dec 21, 2012 21.49 21.76 21.47 21.57 482,511 -0.04(-0.19%)
Dec 20, 2012 21.01 21.66 20.98 21.61 634,490 +0.61(+2.90%)
Dec 19, 2012 21.19 21.43 20.88 21.00 252,174 -0.26(-1.22%)
Dec 18, 2012 20.70 21.26 20.67 21.26 202,760 +0.65(+3.15%)
Dec 17, 2012 20.41 20.70 20.32 20.61 189,353 +0.24(+1.18%)
Dec 14, 2012 20.40 20.60 20.17 20.37 234,171 -0.14(-0.68%)
Dec 13, 2012 20.16 20.84 20.03 20.51 249,582 +0.37(+1.84%)
Dec 12, 2012 20.10 20.37 19.93 20.14 308,604 +0.08(+0.40%)
Dec 11, 2012 19.91 20.10 19.81 20.06 436,352 +0.21(+1.06%)
Dec 10, 2012 19.84 20.00 19.17 19.85 347,155 -0.02(-0.10%)
Dec 07, 2012 19.98 19.98 19.62 19.87 165,478 +0.00(+0.00%)
Dec 06, 2012 19.78 20.00 19.69 19.87 136,163 +0.02(+0.10%)
Dec 05, 2012 19.55 20.01 19.50 19.85 268,887 +0.33(+1.69%)
Dec 04, 2012 19.66 19.94 19.46 19.52 563,138 -0.27(-1.36%)
Nov 30, 2012 20.10 20.24 19.49 19.79 411,144 -0.28(-1.40%)
Nov 29, 2012 19.82 20.09 19.71 20.07 575,149 +0.42(+2.14%)
Nov 28, 2012 19.50 19.71 19.50 19.65 474,333 +0.11(+0.56%)
Nov 27, 2012 19.65 19.85 19.50 19.54 284,377 -0.13(-0.66%)
Nov 26, 2012 19.51 19.69 19.34 19.67 329,487 +0.16(+0.82%)
Nov 23, 2012 19.45 19.68 18.80 19.51 72,121 +0.16(+0.83%)
Nov 21, 2012 19.29 19.38 19.00 19.35 123,527 +0.05(+0.26%)
Nov 20, 2012 19.32 19.49 18.31 19.30 217,493 -0.08(-0.41%)
Nov 19, 2012 19.35 19.84 19.31 19.38 310,605 +0.26(+1.36%)
Nov 16, 2012 18.51 19.17 18.51 19.12 626,837 +0.55(+2.96%)
Nov 15, 2012 17.80 18.59 17.80 18.57 462,176 +0.77(+4.33%)
Nov 14, 2012 17.76 17.83 17.60 17.80 330,056 +0.13(+0.74%)
Nov 13, 2012 17.42 17.99 17.36 17.67 354,985 +0.18(+1.03%)
Nov 12, 2012 18.92 19.00 17.30 17.49 516,310 -1.42(-7.51%)
Nov 09, 2012 18.50 18.95 18.25 18.91 254,410 +0.20(+1.07%)
Nov 08, 2012 18.66 19.19 16.92 18.71 1,043,497 -1.58(-7.79%)
Nov 07, 2012 20.55 20.69 20.12 20.29 212,410 -0.49(-2.36%)
Nov 06, 2012 21.32 21.32 20.70 20.78 120,613 -0.46(-2.17%)
Nov 05, 2012 21.56 21.70 21.15 21.24 92,054 -0.33(-1.53%)
Nov 02, 2012 21.96 21.96 21.39 21.57 162,750 -0.28(-1.28%)
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.