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 (%)
Aug 30, 2013 20.79 21.00 20.65 20.71 0 -0.15(-0.72%)
Aug 29, 2013 20.68 21.19 20.51 20.86 241,725 +0.09(+0.43%)
Aug 28, 2013 20.46 20.98 20.29 20.77 0 +0.28(+1.37%)
Aug 27, 2013 20.65 20.99 20.41 20.49 222,476 -0.40(-1.91%)
Aug 26, 2013 20.68 20.93 20.48 20.89 0 +0.23(+1.11%)
Aug 23, 2013 20.67 21.28 20.50 20.66 0 -0.03(-0.14%)
Aug 22, 2013 20.44 20.84 19.73 20.69 380,406 +0.36(+1.77%)
Aug 21, 2013 20.26 20.48 19.85 20.33 0 -0.01(-0.05%)
Aug 20, 2013 19.95 20.39 19.83 20.34 323,875 +0.47(+2.37%)
Aug 19, 2013 19.74 20.29 19.73 19.87 431,886 -0.09(-0.45%)
Aug 16, 2013 20.14 20.32 19.89 19.96 0 -0.26(-1.29%)
Aug 15, 2013 20.46 20.47 20.02 20.22 547,939 -0.46(-2.22%)
Aug 14, 2013 20.83 20.96 20.50 20.68 221,099 -0.14(-0.67%)
Aug 13, 2013 20.79 21.25 20.61 20.82 421,201 +0.00(+0.00%)
Aug 12, 2013 21.03 21.40 20.72 20.82 476,395 -0.28(-1.33%)
Aug 09, 2013 20.92 21.15 20.92 21.10 274,333 +0.10(+0.48%)
Aug 08, 2013 21.01 21.09 20.86 21.00 487,082 +0.02(+0.10%)
Aug 07, 2013 21.00 21.11 20.77 20.98 505,775 -0.13(-0.62%)
Aug 06, 2013 21.31 21.34 21.01 21.11 612,907 -0.30(-1.40%)
Aug 05, 2013 21.84 21.86 20.18 21.41 948,009 -0.51(-2.33%)
Aug 02, 2013 21.21 23.38 21.21 21.92 686,204 +1.38(+6.72%)
Aug 01, 2013 20.29 20.57 20.13 20.54 460,035 +0.38(+1.88%)
Jul 31, 2013 20.15 20.26 20.02 20.16 0 +0.08(+0.40%)
Jul 30, 2013 20.02 20.30 19.83 20.08 0 +0.17(+0.85%)
Jul 29, 2013 20.05 20.15 19.88 19.91 0 -0.24(-1.19%)
Jul 26, 2013 20.16 20.35 20.06 20.15 0 -0.15(-0.74%)
Jul 25, 2013 20.09 20.47 20.09 20.30 0 +0.13(+0.64%)
Jul 24, 2013 20.42 20.79 20.03 20.17 0 -0.05(-0.25%)
Jul 23, 2013 20.30 20.61 20.15 20.22 0 -0.08(-0.39%)
Jul 22, 2013 20.19 20.50 20.09 20.30 0 -0.08(-0.39%)
Jul 19, 2013 20.05 20.53 20.00 20.38 0 +0.21(+1.04%)
Jul 18, 2013 20.44 20.48 20.02 20.17 0 -0.17(-0.84%)
Jul 17, 2013 20.15 20.39 19.93 20.34 266,584 +0.27(+1.35%)
Jul 16, 2013 20.23 20.89 19.98 20.07 0 -0.20(-0.99%)
Jul 15, 2013 20.17 20.37 20.03 20.27 0 +0.11(+0.55%)
Jul 12, 2013 19.95 20.24 19.88 20.16 0 +0.15(+0.75%)
Jul 11, 2013 20.02 20.09 19.77 20.01 0 +0.21(+1.06%)
Jul 10, 2013 19.65 19.82 19.61 19.80 0 +0.13(+0.66%)
Jul 09, 2013 19.50 19.91 19.37 19.67 0 +0.30(+1.55%)
Jul 08, 2013 18.81 19.42 18.52 19.37 0 +0.65(+3.47%)
Jul 05, 2013 18.99 18.99 18.39 18.72 0 +0.21(+1.13%)
Jul 03, 2013 18.68 18.88 18.25 18.51 0 -0.31(-1.65%)
Jul 02, 2013 18.73 18.88 18.44 18.82 0 +0.11(+0.59%)
Jul 01, 2013 18.35 18.75 18.22 18.71 0 +0.37(+2.02%)
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%)
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.