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 (%)
Sep 30, 2020 57.71 58.29 57.24 57.64 1,063,121 -0.24(-0.41%)
Sep 29, 2020 58.79 59.05 57.70 57.88 890,904 -0.92(-1.56%)
Sep 28, 2020 59.65 60.34 58.70 58.80 872,689 -0.35(-0.59%)
Sep 25, 2020 58.08 59.40 57.71 59.15 427,000 +1.20(+2.07%)
Sep 24, 2020 58.12 58.88 57.48 57.95 758,069 -0.39(-0.67%)
Sep 23, 2020 59.74 60.21 58.21 58.34 497,993 -1.69(-2.82%)
Sep 22, 2020 59.40 60.12 57.98 60.03 674,642 +1.14(+1.94%)
Sep 21, 2020 57.25 58.96 56.54 58.89 785,787 +1.08(+1.87%)
Sep 18, 2020 57.87 59.50 56.94 57.81 908,300 -0.04(-0.07%)
Sep 17, 2020 56.48 57.90 56.11 57.85 1,284,650 +0.34(+0.59%)
Sep 16, 2020 57.06 59.90 56.58 57.51 912,033 +0.70(+1.23%)
Sep 15, 2020 57.17 57.38 56.54 56.81 590,311 +0.35(+0.62%)
Sep 14, 2020 56.03 56.75 55.93 56.46 632,647 +0.77(+1.38%)
Sep 11, 2020 57.10 57.84 55.27 55.69 784,900 -1.31(-2.30%)
Sep 10, 2020 57.94 59.18 56.76 57.00 666,134 -0.72(-1.25%)
Sep 09, 2020 57.81 59.00 57.60 57.72 997,966 +0.51(+0.89%)
Sep 08, 2020 58.17 58.36 56.76 57.21 1,647,654 -1.92(-3.25%)
Sep 04, 2020 61.44 61.83 58.38 59.13 1,193,700 -2.57(-4.17%)
Sep 03, 2020 63.28 63.29 60.93 61.70 1,297,790 -2.14(-3.35%)
Sep 02, 2020 64.26 64.56 62.86 63.84 1,240,706 -0.14(-0.22%)
Sep 01, 2020 62.25 65.04 62.08 63.98 1,358,807 +1.36(+2.17%)
Aug 31, 2020 63.13 63.46 62.17 62.62 816,731 -0.52(-0.82%)
Aug 28, 2020 62.85 63.26 62.47 63.14 322,400 +0.44(+0.70%)
Aug 27, 2020 62.87 63.19 61.97 62.70 399,498 -0.04(-0.06%)
Aug 26, 2020 62.61 63.00 61.83 62.74 752,877 +0.42(+0.67%)
Aug 25, 2020 61.37 62.59 61.32 62.32 545,784 +0.96(+1.56%)
Aug 24, 2020 60.26 61.49 59.91 61.36 866,243 +1.41(+2.35%)
Aug 21, 2020 60.32 60.44 59.43 59.95 477,700 -0.29(-0.48%)
Aug 20, 2020 59.69 60.52 59.55 60.24 482,354 +0.18(+0.30%)
Aug 19, 2020 60.39 60.89 59.96 60.06 520,241 -0.74(-1.22%)
Aug 18, 2020 60.95 61.14 60.21 60.80 682,548 -0.24(-0.39%)
Aug 17, 2020 61.53 62.28 60.87 61.04 671,222 -0.09(-0.15%)
Aug 14, 2020 61.24 61.46 60.66 61.13 383,300 -0.14(-0.23%)
Aug 13, 2020 60.21 61.73 60.09 61.27 791,030 +1.12(+1.86%)
Aug 12, 2020 60.70 61.11 59.88 60.15 490,252 -0.27(-0.45%)
Aug 11, 2020 60.40 61.19 59.55 60.42 856,911 -0.05(-0.08%)
Aug 10, 2020 60.91 61.17 60.02 60.47 870,728 -0.54(-0.89%)
Aug 07, 2020 62.39 62.80 60.79 61.01 525,100 -1.77(-2.82%)
Aug 06, 2020 62.76 63.15 62.16 62.78 388,122 -0.08(-0.13%)
Aug 05, 2020 62.63 63.09 62.32 62.86 737,344 +0.40(+0.64%)
Aug 04, 2020 62.48 62.66 61.65 62.46 729,550 -0.36(-0.57%)
Aug 03, 2020 63.13 64.58 61.55 62.82 700,993 -0.19(-0.30%)
Jul 31, 2020 66.35 66.35 62.50 63.01 1,377,400 +0.15(+0.24%)
Jul 30, 2020 62.73 63.54 61.85 62.86 830,464 -0.29(-0.46%)
Jul 29, 2020 62.25 63.76 62.05 63.15 1,122,365 +1.11(+1.79%)
Jul 28, 2020 63.81 64.16 62.03 62.04 872,876 -1.95(-3.05%)
Jul 27, 2020 64.37 64.50 63.34 63.99 2,088,758 +0.09(+0.14%)
Jul 24, 2020 64.32 64.83 63.02 63.90 1,166,400 -1.01(-1.56%)
Jul 23, 2020 65.99 67.22 64.78 64.91 1,291,923 -0.93(-1.41%)
Jul 22, 2020 66.84 67.81 65.46 65.84 673,179 -0.89(-1.33%)
Jul 21, 2020 68.26 68.26 66.58 66.73 440,055 -0.79(-1.17%)
Jul 20, 2020 66.76 68.09 66.76 67.52 502,596 +0.96(+1.44%)
Jul 17, 2020 67.16 67.25 65.96 66.56 379,900 -0.05(-0.08%)
Jul 16, 2020 64.95 69.14 64.71 66.61 1,594,386 +0.43(+0.65%)
Jul 15, 2020 65.34 66.24 64.95 66.18 653,605 +1.64(+2.54%)
Jul 14, 2020 64.88 65.03 62.75 64.54 768,152 -0.62(-0.95%)
Jul 13, 2020 66.87 67.36 64.87 65.16 904,439 -1.05(-1.59%)
Jul 10, 2020 66.83 66.99 65.37 66.21 429,500 -0.32(-0.48%)
Jul 09, 2020 66.09 66.53 64.64 66.53 509,824 +0.97(+1.48%)
Jul 08, 2020 65.31 65.99 65.05 65.56 289,825 +0.38(+0.58%)
Jul 07, 2020 64.81 66.07 64.69 65.18 771,689 +0.07(+0.11%)
Jul 06, 2020 65.87 66.66 64.94 65.11 537,728 -0.31(-0.47%)
Jul 02, 2020 65.88 66.61 65.23 65.42 401,400 -0.05(-0.08%)
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.