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 (%)
Dec 30, 2011 25.42 25.60 25.22 25.27 142,290 -0.10(-0.39%)
Dec 29, 2011 25.41 25.60 25.20 25.37 148,240 +0.08(+0.32%)
Dec 28, 2011 25.73 25.75 25.18 25.29 85,432 -0.48(-1.86%)
Dec 27, 2011 25.64 26.00 25.56 25.77 96,110 +0.18(+0.70%)
Dec 23, 2011 25.73 25.73 25.21 25.59 46,688 +0.09(+0.35%)
Dec 21, 2011 26.90 27.47 24.83 25.50 191,416 -0.51(-1.96%)
Dec 20, 2011 25.30 26.05 25.16 26.01 222,374 +1.18(+4.75%)
Dec 19, 2011 25.59 26.20 24.54 24.83 164,712 -0.66(-2.59%)
Dec 16, 2011 25.43 25.97 24.79 25.49 231,855 +0.31(+1.23%)
Dec 15, 2011 25.16 25.32 24.49 25.18 128,466 +0.25(+1.00%)
Dec 14, 2011 25.35 25.52 24.36 24.93 289,271 -0.59(-2.31%)
Dec 13, 2011 25.93 26.26 25.34 25.52 179,334 -0.29(-1.12%)
Dec 12, 2011 25.53 25.87 25.25 25.81 84,569 -0.17(-0.65%)
Dec 09, 2011 25.65 26.24 25.14 25.98 169,291 +0.35(+1.37%)
Dec 08, 2011 25.67 26.04 25.47 25.63 205,371 -0.28(-1.08%)
Dec 07, 2011 25.84 26.02 25.40 25.91 75,412 -0.03(-0.12%)
Dec 06, 2011 25.73 26.22 25.57 25.94 229,203 +0.18(+0.70%)
Dec 05, 2011 25.32 26.10 25.15 25.76 215,639 +0.79(+3.16%)
Dec 02, 2011 25.01 25.25 24.76 24.97 177,032 +0.29(+1.18%)
Dec 01, 2011 24.95 25.07 23.73 24.68 176,270 -0.35(-1.40%)
Nov 30, 2011 24.68 25.23 24.59 25.03 420,206 +1.26(+5.30%)
Nov 29, 2011 23.67 24.01 23.02 23.77 202,066 +0.05(+0.21%)
Nov 28, 2011 22.97 23.72 22.97 23.72 191,348 +1.54(+6.94%)
Nov 25, 2011 21.98 22.29 21.93 22.18 99,468 +0.07(+0.32%)
Nov 23, 2011 23.00 23.06 21.81 22.11 162,921 -0.95(-4.12%)
Nov 22, 2011 23.22 23.71 22.97 23.06 155,973 -0.05(-0.22%)
Nov 21, 2011 24.08 24.24 22.77 23.11 162,248 -1.33(-5.44%)
Nov 18, 2011 25.10 25.10 24.25 24.44 122,756 -0.67(-2.67%)
Nov 17, 2011 25.14 25.44 24.47 25.11 187,509 -0.09(-0.36%)
Nov 16, 2011 25.12 25.68 24.86 25.20 203,561 -0.11(-0.43%)
Nov 15, 2011 25.02 25.39 24.55 25.31 134,735 +0.29(+1.16%)
Nov 14, 2011 24.64 25.16 24.64 25.02 165,780 +0.38(+1.54%)
Nov 11, 2011 24.44 24.81 24.35 24.64 187,818 +0.43(+1.78%)
Nov 10, 2011 24.99 24.99 24.06 24.21 102,088 -0.45(-1.82%)
Nov 09, 2011 25.51 25.60 24.62 24.66 194,257 -1.14(-4.42%)
Nov 08, 2011 25.43 25.90 24.91 25.80 167,075 +0.51(+2.02%)
Nov 07, 2011 25.15 25.60 24.70 25.29 346,908 +0.05(+0.20%)
Nov 04, 2011 24.79 25.29 24.79 25.24 242,954 +0.16(+0.64%)
Nov 03, 2011 25.24 25.53 24.95 25.08 376,245 +0.11(+0.44%)
Nov 02, 2011 24.47 25.02 23.00 24.97 389,609 -0.03(-0.12%)
Nov 01, 2011 24.26 25.80 24.25 25.00 388,168 -1.35(-5.12%)
Oct 31, 2011 27.32 27.90 26.24 26.35 282,697 -1.56(-5.59%)
Oct 28, 2011 27.05 28.08 27.05 27.91 156,589 +0.83(+3.06%)
Oct 27, 2011 27.32 27.74 26.75 27.08 344,912 +0.60(+2.27%)
Oct 26, 2011 26.24 26.60 25.52 26.48 203,645 +0.59(+2.28%)
Oct 25, 2011 25.96 26.42 25.41 25.89 148,090 -0.22(-0.84%)
Oct 24, 2011 24.44 26.23 24.40 26.11 255,196 +1.79(+7.36%)
Oct 21, 2011 23.61 24.39 23.10 24.32 134,995 +1.16(+5.01%)
Oct 20, 2011 23.37 23.57 22.56 23.16 165,001 -0.27(-1.15%)
Oct 19, 2011 24.00 24.41 23.22 23.43 189,250 -0.55(-2.29%)
Oct 18, 2011 23.63 24.18 22.96 23.98 232,080 +0.44(+1.87%)
Oct 17, 2011 24.15 24.39 23.45 23.54 218,290 -0.48(-2.00%)
Oct 14, 2011 23.17 24.17 22.97 24.02 174,665 +1.16(+5.07%)
Oct 13, 2011 22.73 22.99 22.53 22.86 288,014 +0.09(+0.40%)
Oct 12, 2011 22.28 23.00 22.26 22.77 225,043 +0.79(+3.59%)
Oct 11, 2011 21.83 22.52 21.79 21.98 226,521 +0.09(+0.41%)
Oct 10, 2011 21.68 22.55 21.59 21.89 291,621 +0.73(+3.45%)
Oct 07, 2011 22.10 22.10 21.00 21.16 231,482 -0.76(-3.47%)
Oct 06, 2011 21.55 22.35 21.27 21.92 431,240 +0.17(+0.78%)
Oct 05, 2011 21.06 22.00 20.65 21.75 185,759 +0.76(+3.62%)
Oct 04, 2011 19.42 21.32 19.42 20.99 276,430 +1.39(+7.09%)
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.