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 (%)
Nov 30, 2017 45.40 45.52 44.70 45.35 448,514 +0.20(+0.44%)
Nov 29, 2017 45.80 46.80 45.05 45.15 574,655 -0.80(-1.74%)
Nov 28, 2017 44.40 46.00 44.00 45.95 1,063,838 +1.55(+3.49%)
Nov 27, 2017 44.25 45.10 44.15 44.40 298,579 +0.15(+0.34%)
Nov 24, 2017 44.00 44.75 43.80 44.25 224,711 +0.25(+0.57%)
Nov 22, 2017 45.15 45.15 44.00 44.00 266,359 -1.05(-2.33%)
Nov 21, 2017 44.60 45.65 44.45 45.05 423,033 +0.50(+1.12%)
Nov 20, 2017 44.10 44.65 43.75 44.55 394,714 +0.50(+1.14%)
Nov 17, 2017 43.95 44.25 43.40 44.05 378,379 -0.05(-0.11%)
Nov 16, 2017 43.40 44.15 43.14 44.10 387,655 +0.75(+1.73%)
Nov 15, 2017 43.45 43.75 43.00 43.35 383,620 -0.55(-1.25%)
Nov 14, 2017 43.40 43.95 43.15 43.90 495,294 +0.35(+0.80%)
Nov 13, 2017 43.80 43.80 43.20 43.55 626,429 -0.55(-1.25%)
Nov 10, 2017 43.95 44.35 43.40 44.10 383,608 +0.05(+0.11%)
Nov 09, 2017 44.25 44.40 42.95 44.05 693,658 -0.60(-1.34%)
Nov 08, 2017 44.10 44.85 43.35 44.65 653,351 +0.60(+1.36%)
Nov 07, 2017 43.75 44.60 42.85 44.05 911,331 +0.40(+0.92%)
Nov 06, 2017 44.30 44.35 42.70 43.65 990,128 -0.95(-2.13%)
Nov 03, 2017 43.00 45.10 41.10 44.60 990,972 +0.90(+2.06%)
Nov 02, 2017 44.00 44.75 43.60 43.70 855,112 -0.30(-0.68%)
Nov 01, 2017 43.70 44.80 43.40 44.00 648,886 +0.70(+1.62%)
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%)
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.