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 (%)
Feb 28, 2019 61.02 61.69 60.63 61.21 617,908 +0.15(+0.25%)
Feb 27, 2019 59.93 61.35 59.84 61.06 877,279 +0.99(+1.65%)
Feb 26, 2019 56.85 60.53 56.48 60.07 2,273,566 -0.86(-1.41%)
Feb 25, 2019 60.56 61.80 60.08 60.93 1,102,782 +1.03(+1.72%)
Feb 22, 2019 59.19 59.99 59.00 59.90 482,700 +0.78(+1.32%)
Feb 21, 2019 58.97 59.24 58.40 59.12 513,653 +0.17(+0.29%)
Feb 20, 2019 58.76 59.64 58.19 58.95 710,744 +0.09(+0.15%)
Feb 19, 2019 59.27 59.67 58.69 58.86 444,112 -0.34(-0.57%)
Feb 15, 2019 59.12 59.81 58.56 59.20 461,200 +0.38(+0.65%)
Feb 14, 2019 57.81 58.89 57.33 58.82 629,644 +0.93(+1.61%)
Feb 13, 2019 58.93 59.45 57.50 57.89 807,435 -0.85(-1.45%)
Feb 12, 2019 57.61 58.81 57.47 58.74 532,026 +1.32(+2.30%)
Feb 11, 2019 58.14 58.76 57.34 57.42 526,587 -0.78(-1.34%)
Feb 08, 2019 57.20 58.50 57.20 58.20 550,100 +0.80(+1.39%)
Feb 07, 2019 57.62 58.26 57.01 57.40 360,384 -0.52(-0.90%)
Feb 06, 2019 58.88 59.00 57.12 57.92 725,091 -0.95(-1.61%)
Feb 05, 2019 57.93 58.98 57.89 58.87 660,488 +1.12(+1.94%)
Feb 04, 2019 56.89 58.17 56.83 57.75 805,021 +0.87(+1.53%)
Feb 01, 2019 55.64 57.03 55.53 56.88 699,300 +1.11(+1.99%)
Jan 31, 2019 55.06 56.03 54.68 55.77 770,903 +0.79(+1.44%)
Jan 30, 2019 54.71 55.10 53.42 54.98 524,686 +0.80(+1.48%)
Jan 29, 2019 54.43 54.81 54.02 54.18 343,726 -0.37(-0.68%)
Jan 28, 2019 54.39 54.78 53.78 54.55 394,072 -0.31(-0.57%)
Jan 25, 2019 53.75 55.19 53.40 54.86 510,400 +1.46(+2.73%)
Jan 24, 2019 52.98 53.41 52.56 53.40 806,304 +0.43(+0.81%)
Jan 23, 2019 54.48 55.19 52.75 52.97 662,152 -1.14(-2.11%)
Jan 22, 2019 53.85 54.75 53.78 54.11 532,970 -0.03(-0.06%)
Jan 18, 2019 53.58 54.78 52.97 54.14 468,900 +1.14(+2.15%)
Jan 17, 2019 52.63 53.53 52.40 53.00 656,292 +0.20(+0.38%)
Jan 16, 2019 53.79 54.17 52.76 52.80 480,045 -0.78(-1.46%)
Jan 15, 2019 53.08 53.93 53.02 53.58 547,875 +0.67(+1.27%)
Jan 14, 2019 52.93 53.51 52.30 52.91 360,948 -0.44(-0.82%)
Jan 11, 2019 52.97 53.47 52.52 53.35 579,700 +0.13(+0.24%)
Jan 10, 2019 51.35 53.25 51.33 53.22 708,646 +1.50(+2.90%)
Jan 09, 2019 51.91 52.51 51.15 51.72 1,280,736 +0.28(+0.54%)
Jan 08, 2019 52.14 52.65 51.06 51.44 972,903 -0.13(-0.25%)
Jan 07, 2019 49.34 51.90 48.83 51.57 1,306,807 +2.68(+5.48%)
Jan 04, 2019 48.00 49.44 47.55 48.89 831,100 +1.62(+3.43%)
Jan 03, 2019 46.82 47.84 46.33 47.27 890,536 -0.02(-0.04%)
Jan 02, 2019 47.02 47.76 44.17 47.29 859,501 -0.90(-1.87%)
Dec 31, 2018 47.62 48.84 47.62 48.19 525,200 +0.29(+0.61%)
Dec 28, 2018 48.02 48.90 46.99 47.90 547,000 +0.29(+0.61%)
Dec 27, 2018 46.63 47.62 46.22 47.61 1,106,259 +0.43(+0.91%)
Dec 26, 2018 45.05 47.22 44.97 47.18 535,924 +2.52(+5.64%)
Dec 24, 2018 44.60 46.00 43.57 44.66 251,700 -0.49(-1.09%)
Dec 21, 2018 47.05 47.05 45.12 45.15 845,600 -1.42(-3.05%)
Dec 20, 2018 47.33 48.33 45.07 46.57 796,389 -0.83(-1.75%)
Dec 19, 2018 47.03 48.51 46.71 47.40 830,341 +0.38(+0.81%)
Dec 18, 2018 47.16 48.16 46.00 47.02 1,604,491 +0.10(+0.21%)
Dec 17, 2018 47.85 50.18 46.16 46.92 700,760 -1.19(-2.47%)
Dec 14, 2018 49.73 50.00 47.98 48.11 622,600 -2.38(-4.71%)
Dec 13, 2018 51.95 52.42 50.39 50.49 570,134 -1.04(-2.02%)
Dec 12, 2018 52.20 52.77 51.25 51.53 1,030,328 +0.04(+0.08%)
Dec 11, 2018 51.99 52.70 50.51 51.49 683,498 +0.33(+0.65%)
Dec 10, 2018 50.57 51.66 50.11 51.16 787,326 +0.53(+1.05%)
Dec 07, 2018 50.84 51.41 49.88 50.63 1,588,100 -0.54(-1.06%)
Dec 06, 2018 49.13 51.25 48.87 51.17 1,242,136 +0.76(+1.51%)
Dec 04, 2018 52.69 52.93 50.16 50.41 1,427,900 -2.57(-4.85%)
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.