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 28, 2012 22.87 23.17 22.45 22.60 223,972 -0.40(-1.74%)
Sep 27, 2012 23.12 23.34 22.80 23.00 238,450 -0.02(-0.09%)
Sep 26, 2012 22.86 23.09 22.41 23.02 495,563 +0.15(+0.66%)
Sep 25, 2012 23.54 23.55 22.82 22.87 416,110 -0.54(-2.29%)
Sep 24, 2012 23.73 23.93 23.23 23.41 282,140 -0.52(-2.15%)
Sep 21, 2012 23.98 24.12 23.70 23.92 455,953 +0.21(+0.89%)
Sep 20, 2012 24.11 24.28 23.66 23.71 281,866 -0.58(-2.39%)
Sep 19, 2012 24.34 24.50 24.23 24.29 262,246 -0.10(-0.41%)
Sep 18, 2012 24.35 24.50 23.82 24.39 423,294 -0.02(-0.08%)
Sep 17, 2012 24.02 24.54 24.00 24.41 512,006 +0.28(+1.16%)
Sep 14, 2012 24.73 25.47 23.93 24.13 1,636,564 -1.88(-7.24%)
Sep 13, 2012 26.39 26.99 25.94 26.01 412,228 -0.25(-0.93%)
Sep 12, 2012 25.56 26.37 25.52 26.26 407,426 +0.76(+2.98%)
Sep 11, 2012 25.15 25.52 24.86 25.50 369,922 +0.45(+1.80%)
Sep 10, 2012 25.23 25.48 24.82 25.05 352,859 -0.18(-0.73%)
Sep 07, 2012 25.76 25.81 25.06 25.23 207,323 -0.39(-1.54%)
Sep 06, 2012 25.66 25.85 25.45 25.63 229,839 +0.15(+0.59%)
Sep 05, 2012 26.54 26.54 25.08 25.48 197,751 -0.04(-0.16%)
Sep 04, 2012 25.50 25.74 25.03 25.52 142,268 +0.01(+0.04%)
Aug 31, 2012 25.16 25.60 24.88 25.51 176,387 +0.59(+2.37%)
Aug 30, 2012 25.39 25.39 24.40 24.92 368,953 -0.53(-2.08%)
Aug 29, 2012 25.56 25.79 25.29 25.45 936,681 -0.28(-1.09%)
Aug 27, 2012 26.10 26.52 25.66 25.73 165,771 -0.33(-1.27%)
Aug 24, 2012 25.41 26.13 25.04 26.06 356,839 +0.52(+2.04%)
Aug 23, 2012 25.46 25.65 25.03 25.54 169,308 +0.05(+0.20%)
Aug 22, 2012 25.47 25.71 25.19 25.49 193,795 +0.01(+0.04%)
Aug 21, 2012 25.75 25.75 25.19 25.48 199,062 -0.10(-0.39%)
Aug 20, 2012 25.97 25.98 25.44 25.58 412,762 -0.22(-0.85%)
Aug 17, 2012 25.71 25.88 25.70 25.80 166,917 +0.00(+0.00%)
Aug 16, 2012 25.42 25.90 25.42 25.80 153,529 +0.31(+1.22%)
Aug 15, 2012 25.16 25.57 25.16 25.49 258,518 +0.30(+1.19%)
Aug 14, 2012 25.23 25.38 24.97 25.19 314,614 +0.03(+0.12%)
Aug 13, 2012 25.42 25.48 24.94 25.16 109,478 -0.37(-1.45%)
Aug 10, 2012 25.00 25.60 24.83 25.53 183,726 +0.20(+0.79%)
Aug 09, 2012 24.89 25.45 24.86 25.33 403,996 +0.39(+1.56%)
Aug 08, 2012 24.43 24.98 24.43 24.94 452,896 +0.30(+1.22%)
Aug 07, 2012 24.50 24.74 24.22 24.64 342,759 +0.13(+0.53%)
Aug 06, 2012 24.42 24.76 23.79 24.51 677,765 +0.50(+2.08%)
Aug 03, 2012 23.25 24.23 20.91 24.01 491,129 +1.78(+8.01%)
Aug 02, 2012 21.96 22.26 21.85 22.23 262,428 +0.23(+1.05%)
Aug 01, 2012 22.32 22.42 21.98 22.00 282,812 -0.22(-0.99%)
Jul 31, 2012 22.00 22.51 22.00 22.22 196,742 +0.24(+1.09%)
Jul 30, 2012 22.28 22.42 21.87 21.98 212,647 -0.28(-1.26%)
Jul 27, 2012 21.87 22.40 21.75 22.26 250,532 +0.58(+2.68%)
Jul 26, 2012 21.35 21.99 21.25 21.68 1,123,953 +0.66(+3.14%)
Jul 25, 2012 20.97 21.17 20.85 21.02 501,586 +0.21(+1.01%)
Jul 24, 2012 21.47 21.53 20.76 20.81 373,451 -0.60(-2.80%)
Jul 23, 2012 21.23 21.61 20.55 21.41 329,106 -0.18(-0.83%)
Jul 20, 2012 22.26 22.26 21.42 21.59 325,497 -0.62(-2.79%)
Jul 19, 2012 22.80 22.91 22.06 22.21 422,842 -0.61(-2.67%)
Jul 18, 2012 22.46 23.24 22.29 22.82 369,720 +0.35(+1.56%)
Jul 17, 2012 21.85 22.54 21.33 22.47 179,974 +0.78(+3.60%)
Jul 16, 2012 21.67 22.11 21.61 21.69 195,124 -0.08(-0.37%)
Jul 13, 2012 21.22 21.88 21.16 21.77 125,206 +0.60(+2.83%)
Jul 12, 2012 21.11 21.24 20.65 21.17 122,547 -0.09(-0.42%)
Jul 11, 2012 21.19 21.33 20.97 21.26 115,363 +0.22(+1.05%)
Jul 10, 2012 21.92 22.06 20.96 21.04 248,545 -0.76(-3.49%)
Jul 09, 2012 22.27 22.38 21.73 21.80 238,731 -0.46(-2.07%)
Jul 06, 2012 22.67 22.79 21.95 22.26 293,468 -0.66(-2.88%)
Jul 05, 2012 22.81 23.16 22.80 22.92 125,068 +0.00(+0.00%)
Jul 03, 2012 23.11 23.34 22.70 22.92 188,370 -0.18(-0.78%)
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.