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 (%)
Jan 31, 2012 26.28 26.39 25.62 25.72 121,941 -0.53(-2.02%)
Jan 30, 2012 27.37 27.37 26.11 26.25 123,697 -1.26(-4.58%)
Jan 27, 2012 27.10 28.14 27.10 27.51 126,164 +0.36(+1.33%)
Jan 26, 2012 27.65 27.93 27.05 27.15 177,151 -0.27(-0.98%)
Jan 25, 2012 27.42 27.53 26.97 27.42 256,623 +0.12(+0.44%)
Jan 24, 2012 27.22 27.54 27.11 27.30 164,718 -0.03(-0.11%)
Jan 23, 2012 27.16 27.46 26.71 27.33 154,376 +0.31(+1.15%)
Jan 20, 2012 27.32 27.40 26.79 27.02 205,878 -0.18(-0.66%)
Jan 19, 2012 27.11 27.58 26.91 27.20 260,698 +0.31(+1.15%)
Jan 18, 2012 26.20 27.07 25.88 26.89 167,820 +0.71(+2.71%)
Jan 17, 2012 25.82 26.24 25.81 26.18 168,519 +0.55(+2.15%)
Jan 13, 2012 25.62 25.78 25.37 25.63 85,340 -0.18(-0.70%)
Jan 12, 2012 25.63 25.84 25.27 25.81 98,544 +0.31(+1.22%)
Jan 11, 2012 25.41 25.50 25.21 25.50 96,664 +0.08(+0.31%)
Jan 10, 2012 25.61 25.62 25.24 25.42 114,023 +0.13(+0.51%)
Jan 09, 2012 25.45 25.64 24.92 25.29 115,454 -0.06(-0.24%)
Jan 06, 2012 25.14 25.57 24.60 25.35 182,618 +0.22(+0.88%)
Jan 05, 2012 25.16 25.29 24.69 25.13 209,493 -0.20(-0.79%)
Jan 04, 2012 25.57 25.75 25.15 25.33 182,043 +0.06(+0.24%)
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%)
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.