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 29, 2016 19.98 20.71 19.83 20.05 520,011 +0.21(+1.06%)
Feb 26, 2016 19.66 19.98 19.38 19.84 259,699 +0.27(+1.38%)
Feb 25, 2016 19.88 20.19 19.17 19.57 216,518 -0.20(-1.01%)
Feb 24, 2016 18.42 19.86 18.30 19.77 659,562 +1.86(+10.39%)
Feb 23, 2016 18.07 18.96 17.71 17.91 345,764 -0.18(-1.00%)
Feb 22, 2016 17.43 18.29 17.23 18.09 354,354 +0.86(+4.99%)
Feb 19, 2016 16.79 17.46 16.79 17.23 264,472 +0.41(+2.44%)
Feb 18, 2016 17.04 17.27 16.63 16.82 294,760 -0.18(-1.06%)
Feb 17, 2016 16.94 17.03 16.10 17.00 369,471 +0.19(+1.13%)
Feb 16, 2016 16.56 17.23 16.52 16.81 224,293 +0.35(+2.13%)
Feb 12, 2016 16.49 16.46 16.46 16.46 130,700 +0.15(+0.92%)
Feb 11, 2016 16.45 16.59 16.06 16.31 214,224 -0.23(-1.39%)
Feb 10, 2016 16.81 16.97 16.50 16.54 302,358 -0.11(-0.66%)
Feb 09, 2016 17.01 17.16 16.54 16.65 162,165 -0.60(-3.48%)
Feb 08, 2016 17.75 18.47 17.11 17.25 285,648 -0.71(-3.95%)
Feb 05, 2016 18.25 18.29 17.86 17.96 396,176 -0.40(-2.18%)
Feb 04, 2016 18.27 18.60 18.06 18.36 383,747 +0.06(+0.33%)
Feb 03, 2016 18.78 19.03 18.17 18.30 158,269 -0.36(-1.93%)
Feb 02, 2016 19.22 19.25 18.64 18.66 131,349 -0.69(-3.57%)
Feb 01, 2016 19.18 19.46 18.81 19.35 332,525 +0.06(+0.31%)
Jan 29, 2016 19.35 19.60 19.20 19.29 202,977 +0.05(+0.26%)
Jan 28, 2016 19.48 21.74 19.06 19.24 167,645 -0.06(-0.31%)
Jan 27, 2016 19.83 19.93 19.28 19.30 172,629 -0.62(-3.11%)
Jan 26, 2016 19.96 20.17 19.82 19.92 249,068 +0.08(+0.40%)
Jan 25, 2016 20.06 20.43 19.78 19.84 210,962 -0.37(-1.83%)
Jan 22, 2016 20.46 20.05 20.01 20.21 234,593 +0.16(+0.80%)
Jan 21, 2016 20.60 20.61 19.98 20.05 170,127 -0.54(-2.62%)
Jan 20, 2016 20.26 20.72 19.84 20.59 232,389 +0.08(+0.39%)
Jan 19, 2016 20.94 21.02 20.21 20.51 180,209 -0.23(-1.11%)
Jan 15, 2016 21.12 20.74 20.74 20.74 287,200 -0.93(-4.29%)
Jan 14, 2016 21.43 21.84 21.12 21.67 228,726 +0.34(+1.59%)
Jan 13, 2016 22.30 22.51 20.99 21.33 276,400 -0.86(-3.88%)
Jan 12, 2016 22.08 22.36 21.84 22.19 272,924 +0.13(+0.59%)
Jan 11, 2016 22.04 22.21 21.89 22.06 262,238 +0.10(+0.46%)
Jan 08, 2016 21.96 22.18 21.83 21.96 385,692 +0.21(+0.97%)
Jan 07, 2016 21.75 22.25 21.51 21.75 264,557 -0.32(-1.45%)
Jan 06, 2016 21.94 22.09 21.81 22.07 211,792 -0.21(-0.94%)
Jan 05, 2016 22.23 22.36 21.75 22.28 466,040 +0.18(+0.81%)
Jan 04, 2016 22.09 22.35 21.48 22.10 371,574 -0.35(-1.56%)
Dec 31, 2015 22.42 22.45 22.45 22.45 195,700 +0.01(+0.04%)
Dec 30, 2015 22.60 22.84 22.42 22.44 104,567 -0.21(-0.93%)
Dec 29, 2015 22.65 22.93 22.50 22.65 182,071 +0.10(+0.44%)
Dec 28, 2015 22.73 23.03 22.35 22.55 174,878 -0.31(-1.36%)
Dec 24, 2015 22.79 22.86 22.86 22.86 65,100 +0.08(+0.35%)
Dec 23, 2015 22.94 22.94 22.47 22.78 164,139 -0.06(-0.26%)
Dec 22, 2015 22.99 22.99 22.49 22.84 168,884 -0.07(-0.31%)
Dec 21, 2015 22.79 23.86 22.60 22.91 174,243 +0.22(+0.97%)
Dec 18, 2015 23.11 23.29 22.63 22.69 352,188 -0.52(-2.24%)
Dec 17, 2015 23.69 23.77 23.08 23.21 164,983 -0.35(-1.49%)
Dec 16, 2015 23.51 23.79 23.32 23.56 261,269 +0.11(+0.47%)
Dec 15, 2015 23.11 23.50 22.90 23.45 324,029 +0.57(+2.49%)
Dec 14, 2015 23.00 23.17 22.78 22.88 515,857 -0.18(-0.78%)
Dec 11, 2015 22.70 23.22 22.04 23.06 319,759 -0.04(-0.17%)
Dec 10, 2015 23.25 23.37 22.99 23.10 362,047 -0.19(-0.82%)
Dec 09, 2015 23.33 23.76 23.21 23.29 619,213 +0.00(+0.00%)
Dec 08, 2015 22.84 23.50 22.57 23.29 513,561 +0.17(+0.74%)
Dec 07, 2015 22.91 23.25 22.71 23.12 499,625 +0.23(+1.00%)
Dec 04, 2015 22.25 23.14 22.25 22.89 603,267 +0.60(+2.69%)
Dec 03, 2015 22.31 22.70 22.07 22.29 407,773 -0.01(-0.04%)
Dec 02, 2015 22.13 22.40 22.06 22.30 229,546 +0.10(+0.45%)
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.