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 (%)
Oct 31, 2017 43.25 43.58 42.95 43.30 312,556 +0.22(+0.52%)
Oct 30, 2017 43.30 43.40 42.80 43.08 387,883 -0.12(-0.29%)
Oct 27, 2017 43.25 43.55 42.25 43.20 339,430 +0.10(+0.23%)
Oct 26, 2017 43.30 43.35 42.75 43.10 285,332 -0.20(-0.46%)
Oct 25, 2017 43.20 43.85 42.46 43.30 507,622 -0.05(-0.12%)
Oct 24, 2017 42.60 43.65 42.42 43.35 435,647 +0.95(+2.24%)
Oct 23, 2017 42.25 42.55 41.90 42.40 228,985 +0.20(+0.47%)
Oct 20, 2017 41.95 42.25 41.45 42.20 264,624 +0.65(+1.56%)
Oct 19, 2017 41.70 41.85 40.98 41.55 443,555 -0.30(-0.72%)
Oct 18, 2017 42.25 42.60 41.80 41.85 687,468 -0.10(-0.24%)
Oct 17, 2017 43.20 43.50 41.80 41.95 268,083 -1.20(-2.78%)
Oct 16, 2017 43.05 43.15 42.45 43.15 321,378 +0.20(+0.47%)
Oct 13, 2017 42.55 43.08 42.50 42.95 330,325 +0.45(+1.06%)
Oct 12, 2017 42.05 42.70 42.00 42.50 178,792 +0.45(+1.07%)
Oct 11, 2017 42.25 42.50 41.85 42.05 297,627 -0.05(-0.12%)
Oct 10, 2017 42.20 42.45 41.92 42.10 322,035 +0.15(+0.36%)
Oct 09, 2017 42.15 42.45 41.80 41.95 373,978 -0.05(-0.12%)
Oct 06, 2017 41.75 42.10 41.25 42.00 293,928 +0.20(+0.48%)
Oct 05, 2017 41.80 42.05 41.55 41.80 396,715 +0.00(+0.00%)
Oct 04, 2017 41.10 41.80 40.80 41.80 549,069 +0.75(+1.83%)
Oct 03, 2017 40.80 41.60 40.60 41.05 552,314 +0.60(+1.48%)
Oct 02, 2017 40.10 40.60 39.80 40.45 498,731 +0.55(+1.38%)
Sep 29, 2017 40.10 40.60 39.80 39.90 510,601 -0.25(-0.62%)
Sep 28, 2017 40.70 40.70 39.75 40.15 342,339 -0.50(-1.23%)
Sep 27, 2017 39.20 40.85 39.00 40.65 876,173 +1.90(+4.90%)
Sep 26, 2017 39.50 39.75 38.40 38.75 586,507 -0.55(-1.40%)
Sep 25, 2017 39.60 39.70 38.90 39.30 693,095 -0.60(-1.50%)
Sep 22, 2017 39.00 40.45 38.80 39.90 889,882 +0.55(+1.40%)
Sep 21, 2017 39.40 39.60 38.75 39.35 270,409 -0.10(-0.25%)
Sep 20, 2017 40.60 40.60 39.20 39.45 437,032 -1.05(-2.59%)
Sep 19, 2017 39.90 40.50 39.50 40.50 583,534 +0.85(+2.14%)
Sep 18, 2017 39.50 40.45 38.98 39.65 1,060,908 +0.30(+0.76%)
Sep 15, 2017 40.00 40.25 39.15 39.35 707,569 -0.80(-1.99%)
Sep 14, 2017 39.30 40.30 38.85 40.15 653,413 +0.75(+1.90%)
Sep 13, 2017 40.20 40.95 39.35 39.40 854,872 -0.95(-2.35%)
Sep 12, 2017 42.35 42.35 39.90 40.35 1,109,293 -2.05(-4.83%)
Sep 11, 2017 42.15 42.65 41.93 42.40 255,025 +0.55(+1.31%)
Sep 08, 2017 41.80 42.60 41.55 41.85 398,645 +0.40(+0.97%)
Sep 07, 2017 41.70 41.70 41.20 41.45 372,794 -0.05(-0.12%)
Sep 06, 2017 43.00 43.00 41.40 41.50 448,102 -1.30(-3.04%)
Sep 05, 2017 43.15 43.15 42.38 42.80 392,032 -0.50(-1.15%)
Sep 01, 2017 43.00 43.48 42.20 43.30 396,932 +0.20(+0.46%)
Aug 31, 2017 42.20 43.45 41.84 43.10 573,387 +0.90(+2.13%)
Aug 30, 2017 41.20 42.35 41.05 42.20 389,015 +1.10(+2.68%)
Aug 29, 2017 40.85 41.40 40.74 41.10 358,104 -0.15(-0.36%)
Aug 28, 2017 41.05 41.30 40.60 41.25 363,293 +0.25(+0.61%)
Aug 25, 2017 41.30 41.70 40.90 41.00 160,058 -0.25(-0.61%)
Aug 24, 2017 41.45 41.50 40.95 41.25 202,718 -0.15(-0.36%)
Aug 23, 2017 41.30 41.50 41.15 41.40 302,138 -0.05(-0.12%)
Aug 22, 2017 41.85 42.05 41.40 41.45 418,059 -0.15(-0.36%)
Aug 21, 2017 41.85 41.85 41.00 41.60 391,256 -0.10(-0.24%)
Aug 18, 2017 41.00 41.90 41.00 41.70 525,365 +0.45(+1.09%)
Aug 17, 2017 41.40 42.00 41.25 41.25 400,511 -0.55(-1.32%)
Aug 16, 2017 41.70 42.10 41.40 41.80 423,130 +0.15(+0.36%)
Aug 15, 2017 40.65 42.20 40.38 41.65 1,068,019 +1.00(+2.46%)
Aug 14, 2017 40.00 40.80 39.55 40.65 658,722 +0.75(+1.88%)
Aug 11, 2017 38.35 39.90 38.03 39.90 824,998 +1.85(+4.86%)
Aug 10, 2017 38.85 39.17 38.00 38.05 489,370 -1.10(-2.81%)
Aug 09, 2017 39.45 40.02 39.00 39.15 436,480 -0.60(-1.51%)
Aug 08, 2017 39.55 40.02 39.35 39.75 602,620 -0.05(-0.13%)
Aug 07, 2017 40.10 40.10 39.30 39.80 470,941 -0.30(-0.75%)
Aug 04, 2017 40.10 40.40 39.15 40.10 707,388 +0.05(+0.12%)
Aug 03, 2017 41.90 43.55 40.00 40.05 1,191,020 +0.80(+2.04%)
Aug 02, 2017 38.70 39.30 37.80 39.25 652,743 +0.70(+1.82%)
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.