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 (%)
Jun 28, 2013 18.71 18.82 18.23 18.34 1,577,248 +0.23(+1.27%)
Jun 26, 2013 18.05 18.17 17.99 18.11 0 +0.15(+0.84%)
Jun 25, 2013 18.23 18.23 17.82 17.96 0 -0.05(-0.28%)
Jun 24, 2013 18.06 18.18 17.76 18.01 0 -0.18(-0.99%)
Jun 21, 2013 18.32 18.39 17.84 18.19 607,443 -0.06(-0.33%)
Jun 20, 2013 17.68 18.32 17.68 18.25 0 +0.35(+1.96%)
Jun 19, 2013 17.59 18.10 17.54 17.90 0 +0.33(+1.88%)
Jun 18, 2013 17.38 17.65 17.08 17.57 0 +0.25(+1.44%)
Jun 17, 2013 17.37 17.47 17.25 17.32 0 +0.14(+0.81%)
Jun 14, 2013 17.49 17.67 17.16 17.18 0 -0.28(-1.60%)
Jun 13, 2013 17.20 17.93 17.06 17.46 488,232 +0.29(+1.69%)
Jun 12, 2013 17.22 17.35 16.89 17.17 213,474 +0.11(+0.64%)
Jun 11, 2013 17.00 17.24 16.88 17.06 143,383 -0.15(-0.87%)
Jun 10, 2013 17.25 17.51 17.12 17.21 0 -0.03(-0.17%)
Jun 07, 2013 17.67 18.10 17.19 17.24 0 -0.37(-2.10%)
Jun 06, 2013 17.70 17.95 17.40 17.61 239,464 -0.12(-0.68%)
Jun 05, 2013 18.00 18.55 17.55 17.73 0 -0.66(-3.59%)
Jun 04, 2013 18.61 18.75 18.27 18.39 0 -0.25(-1.37%)
Jun 03, 2013 19.03 19.07 18.36 18.64 527,236 -0.39(-2.07%)
May 31, 2013 19.09 19.32 18.98 19.04 552,841 -0.20(-1.04%)
May 30, 2013 19.25 19.87 19.01 19.24 131,800 +0.11(+0.58%)
May 29, 2013 19.29 19.35 18.92 19.13 104,370 -0.26(-1.34%)
May 28, 2013 19.87 20.04 19.27 19.39 167,973 -0.30(-1.52%)
May 24, 2013 19.50 19.90 19.32 19.69 0 +0.03(+0.15%)
May 23, 2013 19.08 19.71 19.01 19.66 0 +0.39(+2.02%)
May 22, 2013 19.60 19.70 19.04 19.27 0 -0.25(-1.28%)
May 21, 2013 19.41 19.59 19.22 19.52 0 +0.16(+0.83%)
May 20, 2013 19.50 19.50 19.19 19.36 0 -0.14(-0.72%)
May 17, 2013 19.47 19.56 19.30 19.50 0 +0.14(+0.72%)
May 16, 2013 19.33 19.56 19.24 19.36 262,186 +0.04(+0.21%)
May 15, 2013 19.45 19.52 19.16 19.32 0 -0.49(-2.47%)
May 13, 2013 20.04 20.04 19.65 19.81 0 -0.20(-1.00%)
May 10, 2013 19.48 20.06 19.48 20.01 0 +0.50(+2.56%)
May 09, 2013 19.64 19.64 19.41 19.51 0 -0.21(-1.06%)
May 08, 2013 19.75 20.40 19.37 19.72 0 -0.06(-0.30%)
May 07, 2013 19.43 19.80 19.31 19.78 0 +0.36(+1.83%)
May 06, 2013 19.12 19.45 19.06 19.43 0 +0.32(+1.70%)
May 03, 2013 19.33 19.75 18.85 19.10 0 -0.65(-3.29%)
May 02, 2013 19.60 20.03 19.57 19.75 0 +0.15(+0.77%)
May 01, 2013 20.34 20.41 19.55 19.60 0 -0.80(-3.92%)
Apr 30, 2013 20.29 21.65 20.10 20.40 0 +0.06(+0.29%)
Apr 29, 2013 20.54 20.70 20.18 20.34 207,313 -0.11(-0.54%)
Apr 26, 2013 20.34 20.77 20.24 20.45 150,112 +0.11(+0.54%)
Apr 25, 2013 20.20 20.81 20.13 20.34 257,219 +0.21(+1.04%)
Apr 24, 2013 20.07 20.25 19.95 20.13 84,031 +0.04(+0.20%)
Apr 23, 2013 19.87 20.35 19.80 20.09 115,813 +0.35(+1.77%)
Apr 22, 2013 19.77 19.99 19.56 19.74 90,448 -0.01(-0.05%)
Apr 19, 2013 19.60 19.98 19.43 19.75 123,148 +0.18(+0.92%)
Apr 18, 2013 19.95 20.03 19.44 19.57 292,465 -0.29(-1.46%)
Apr 17, 2013 20.08 20.08 19.50 19.86 366,367 -0.32(-1.59%)
Apr 16, 2013 19.66 20.26 19.34 20.18 280,412 +0.70(+3.59%)
Apr 15, 2013 19.74 19.78 19.21 19.48 187,801 -0.50(-2.50%)
Apr 12, 2013 20.01 20.04 19.40 19.98 86,142 -0.09(-0.45%)
Apr 11, 2013 20.46 20.46 20.04 20.07 151,568 -0.35(-1.71%)
Apr 10, 2013 19.91 20.58 19.87 20.42 254,046 +0.58(+2.92%)
Apr 09, 2013 19.73 19.97 19.63 19.84 122,295 +0.15(+0.76%)
Apr 08, 2013 19.82 19.96 19.50 19.69 135,902 -0.30(-1.50%)
Apr 05, 2013 19.62 20.06 19.43 19.99 98,458 +0.03(+0.15%)
Apr 04, 2013 19.95 19.98 19.63 19.96 125,661 +0.00(+0.00%)
Apr 03, 2013 20.42 20.42 19.93 19.96 151,740 -0.38(-1.87%)
Apr 02, 2013 20.38 20.46 20.20 20.34 123,179 -0.03(-0.15%)
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.