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, 2020 53.78 55.12 52.12 52.93 763,076 -1.15(-2.13%)
Mar 30, 2020 54.16 55.99 53.66 54.08 447,469 +0.20(+0.37%)
Mar 27, 2020 52.01 54.70 51.41 53.88 1,551,600 +0.52(+0.97%)
Mar 26, 2020 52.81 55.02 50.54 53.36 789,049 +1.29(+2.48%)
Mar 25, 2020 50.11 54.44 48.32 52.07 1,138,215 +1.86(+3.70%)
Mar 24, 2020 47.80 50.74 47.67 50.21 788,540 +4.43(+9.68%)
Mar 23, 2020 44.69 47.07 43.12 45.78 934,375 +0.91(+2.03%)
Mar 20, 2020 45.68 48.16 43.97 44.87 1,182,200 +0.24(+0.54%)
Mar 19, 2020 42.32 44.99 41.43 44.63 791,955 +1.94(+4.54%)
Mar 18, 2020 44.13 45.80 36.91 42.69 849,892 -3.41(-7.40%)
Mar 17, 2020 48.48 49.31 45.28 46.10 1,194,342 -1.75(-3.66%)
Mar 16, 2020 50.24 51.79 47.75 47.85 1,139,153 -6.95(-12.68%)
Mar 13, 2020 54.24 55.79 49.95 54.80 1,644,200 +1.85(+3.49%)
Mar 12, 2020 55.41 56.65 52.08 52.95 1,660,061 -5.30(-9.10%)
Mar 11, 2020 59.11 60.33 57.23 58.25 767,638 -1.95(-3.24%)
Mar 10, 2020 60.30 61.36 56.72 60.20 2,048,677 +0.71(+1.19%)
Mar 09, 2020 61.42 61.42 59.16 59.49 1,187,726 -4.26(-6.68%)
Mar 06, 2020 63.59 63.96 61.09 63.75 1,031,100 -0.50(-0.78%)
Mar 05, 2020 63.11 64.40 62.92 64.25 735,221 -0.13(-0.20%)
Mar 04, 2020 62.05 64.47 61.81 64.38 1,070,497 +3.07(+5.01%)
Mar 03, 2020 61.95 63.82 60.95 61.31 1,096,758 -0.87(-1.40%)
Mar 02, 2020 64.54 64.82 60.16 62.18 1,243,887 -1.92(-3.00%)
Feb 28, 2020 59.78 64.20 57.59 64.10 2,531,600 +9.06(+16.46%)
Feb 27, 2020 56.89 57.82 54.93 55.04 883,903 -3.05(-5.25%)
Feb 26, 2020 59.31 60.57 57.83 58.09 618,417 -0.84(-1.43%)
Feb 25, 2020 61.22 61.65 58.55 58.93 441,242 -1.89(-3.11%)
Feb 24, 2020 59.38 61.16 58.62 60.82 386,936 -0.36(-0.59%)
Feb 21, 2020 61.90 61.93 60.78 61.18 321,600 -0.80(-1.29%)
Feb 20, 2020 61.95 62.55 61.26 61.98 486,456 +0.03(+0.05%)
Feb 19, 2020 62.25 62.28 61.62 61.95 396,079 +0.29(+0.47%)
Feb 18, 2020 61.13 61.83 61.13 61.66 272,237 +0.31(+0.51%)
Feb 14, 2020 60.65 61.36 60.27 61.35 207,600 +0.66(+1.09%)
Feb 13, 2020 60.24 61.25 60.24 60.69 318,326 +0.14(+0.23%)
Feb 12, 2020 60.63 60.74 59.84 60.55 226,842 +0.09(+0.15%)
Feb 11, 2020 60.88 60.98 60.35 60.46 289,452 -0.05(-0.08%)
Feb 10, 2020 60.04 60.67 59.56 60.51 392,422 +0.24(+0.40%)
Feb 07, 2020 60.05 60.45 59.75 60.27 318,400 -0.03(-0.05%)
Feb 06, 2020 59.48 60.35 59.25 60.30 209,477 +1.05(+1.77%)
Feb 05, 2020 60.10 60.23 59.15 59.25 289,133 -0.58(-0.97%)
Feb 04, 2020 59.47 60.08 59.27 59.83 398,587 +0.94(+1.60%)
Feb 03, 2020 58.50 59.31 58.29 58.89 401,911 +0.54(+0.93%)
Jan 31, 2020 59.24 59.29 58.18 58.35 512,600 -0.94(-1.59%)
Jan 30, 2020 58.93 59.73 58.43 59.29 678,712 +0.27(+0.46%)
Jan 29, 2020 58.78 59.14 58.22 59.02 675,455 +0.45(+0.77%)
Jan 28, 2020 58.62 58.78 58.12 58.57 494,798 +0.49(+0.84%)
Jan 27, 2020 57.35 58.36 57.19 58.08 347,023 -0.36(-0.62%)
Jan 24, 2020 58.53 58.78 57.85 58.44 457,300 +0.07(+0.12%)
Jan 23, 2020 57.52 58.41 57.27 58.37 412,886 +0.86(+1.50%)
Jan 22, 2020 57.89 58.32 57.29 57.51 510,587 -0.28(-0.48%)
Jan 21, 2020 57.66 58.49 57.56 57.79 269,197 -0.07(-0.12%)
Jan 17, 2020 57.96 57.96 57.15 57.86 351,700 +0.31(+0.54%)
Jan 16, 2020 57.33 57.62 57.23 57.55 435,320 +0.34(+0.59%)
Jan 15, 2020 57.12 58.04 56.84 57.21 540,565 +0.19(+0.33%)
Jan 14, 2020 57.10 57.20 56.54 57.02 538,585 -0.18(-0.31%)
Jan 13, 2020 56.23 57.29 55.98 57.20 789,545 +1.20(+2.14%)
Jan 10, 2020 55.47 56.03 55.12 56.00 336,200 +0.78(+1.41%)
Jan 09, 2020 55.60 55.60 55.00 55.22 318,459 +0.02(+0.04%)
Jan 08, 2020 54.63 55.42 54.45 55.20 443,674 +0.61(+1.12%)
Jan 07, 2020 54.68 54.78 54.18 54.59 248,516 +0.02(+0.04%)
Jan 06, 2020 54.06 54.60 53.72 54.57 640,367 -0.01(-0.02%)
Jan 03, 2020 54.05 54.70 54.04 54.58 395,200 -0.01(-0.02%)
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.