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 (%)
Jul 31, 2019 63.64 63.71 61.88 62.48 1,272,123 -1.15(-1.81%)
Jul 30, 2019 64.21 64.40 63.57 63.63 877,054 -0.66(-1.03%)
Jul 29, 2019 65.19 65.74 63.07 64.29 592,385 -0.51(-0.79%)
Jul 26, 2019 64.59 65.29 63.82 64.80 513,400 +0.60(+0.93%)
Jul 25, 2019 64.43 64.55 63.70 64.20 608,860 +0.12(+0.19%)
Jul 24, 2019 63.06 64.44 63.05 64.08 525,047 +0.66(+1.04%)
Jul 23, 2019 63.71 63.73 62.95 63.42 282,527 +0.06(+0.09%)
Jul 22, 2019 63.68 63.74 63.02 63.36 294,926 +0.15(+0.24%)
Jul 19, 2019 64.01 64.19 63.08 63.21 524,600 -0.36(-0.57%)
Jul 18, 2019 63.20 63.89 63.14 63.57 643,527 +0.10(+0.16%)
Jul 17, 2019 63.69 64.02 63.32 63.47 473,183 -0.06(-0.09%)
Jul 16, 2019 64.68 64.81 63.28 63.53 559,917 -0.72(-1.12%)
Jul 15, 2019 64.91 64.94 64.02 64.25 431,900 -0.32(-0.50%)
Jul 12, 2019 65.00 65.00 63.86 64.57 517,500 -0.08(-0.12%)
Jul 11, 2019 63.60 64.68 62.93 64.65 788,302 +1.11(+1.75%)
Jul 10, 2019 64.11 64.66 63.15 63.54 1,242,181 +0.65(+1.03%)
Jul 09, 2019 61.42 63.08 61.36 62.89 688,748 +1.26(+2.04%)
Jul 08, 2019 61.26 62.08 60.89 61.63 751,285 +0.03(+0.05%)
Jul 05, 2019 60.87 61.64 60.02 61.60 369,300 +0.30(+0.49%)
Jul 03, 2019 60.38 61.60 59.78 61.30 1,258,700 +1.20(+2.00%)
Jul 02, 2019 59.34 60.15 58.70 60.10 594,219 +0.51(+0.86%)
Jul 01, 2019 59.52 60.67 58.68 59.59 704,175 +0.74(+1.26%)
Jun 28, 2019 58.00 59.18 57.91 58.85 1,044,800 +0.90(+1.55%)
Jun 27, 2019 57.60 58.47 57.53 57.95 416,294 +0.73(+1.28%)
Jun 26, 2019 57.13 57.95 56.52 57.22 950,200 +0.29(+0.51%)
Jun 25, 2019 57.92 58.41 56.70 56.93 636,764 -1.03(-1.78%)
Jun 24, 2019 59.25 59.39 57.79 57.96 463,105 -0.94(-1.60%)
Jun 21, 2019 59.30 59.90 58.75 58.90 830,300 -0.68(-1.14%)
Jun 20, 2019 60.18 60.84 59.43 59.58 814,773 +0.14(+0.24%)
Jun 19, 2019 59.57 60.10 58.86 59.44 654,068 +0.28(+0.47%)
Jun 18, 2019 58.12 59.27 57.71 59.16 852,740 +1.64(+2.85%)
Jun 17, 2019 57.77 58.67 57.46 57.52 607,430 -0.06(-0.10%)
Jun 14, 2019 57.92 58.06 56.57 57.58 784,000 -0.57(-0.98%)
Jun 13, 2019 58.29 58.58 57.48 58.15 751,869 +0.21(+0.36%)
Jun 12, 2019 58.28 58.46 57.22 57.94 534,172 -0.36(-0.62%)
Jun 11, 2019 59.75 60.00 57.76 58.30 432,099 -1.21(-2.03%)
Jun 10, 2019 60.00 60.45 59.16 59.51 615,092 -0.12(-0.20%)
Jun 07, 2019 60.00 60.67 59.16 59.63 470,700 -0.12(-0.20%)
Jun 06, 2019 58.68 59.98 58.10 59.75 538,449 +1.04(+1.77%)
Jun 05, 2019 57.81 58.80 57.26 58.71 605,532 +1.57(+2.75%)
Jun 04, 2019 56.43 57.22 55.53 57.14 923,653 +1.49(+2.68%)
Jun 03, 2019 58.14 58.48 54.97 55.65 1,003,789 -2.67(-4.58%)
May 31, 2019 57.52 58.83 57.52 58.32 440,800 +0.02(+0.03%)
May 30, 2019 58.25 58.65 57.90 58.30 278,073 +0.33(+0.57%)
May 29, 2019 57.76 59.36 57.74 57.97 564,111 -1.09(-1.85%)
May 28, 2019 59.27 59.88 58.46 59.06 541,666 +0.33(+0.56%)
May 24, 2019 58.32 59.06 58.07 58.73 349,700 +0.54(+0.93%)
May 23, 2019 59.01 59.10 57.61 58.19 398,369 -1.38(-2.32%)
May 22, 2019 59.69 60.12 58.89 59.57 491,745 -0.25(-0.42%)
May 21, 2019 60.39 60.98 59.77 59.82 369,027 +0.06(+0.10%)
May 20, 2019 60.34 60.47 59.21 59.76 354,858 -1.09(-1.79%)
May 17, 2019 60.51 61.65 60.01 60.85 713,500 -0.56(-0.91%)
May 16, 2019 60.22 61.60 59.99 61.41 958,001 +1.36(+2.26%)
May 15, 2019 58.82 60.27 58.50 60.05 1,089,487 +0.71(+1.20%)
May 14, 2019 58.35 59.68 58.18 59.34 1,106,799 +1.34(+2.31%)
May 13, 2019 58.36 58.46 57.70 58.00 709,768 -1.42(-2.39%)
May 10, 2019 58.71 59.88 57.53 59.42 611,500 +0.24(+0.41%)
May 09, 2019 58.17 59.27 57.26 59.18 894,365 +0.50(+0.85%)
May 08, 2019 59.75 60.08 58.56 58.68 843,672 -1.05(-1.76%)
May 07, 2019 62.84 62.84 58.75 59.73 2,749,303 -3.48(-5.51%)
May 06, 2019 62.32 63.61 62.00 63.21 1,349,893 -0.29(-0.46%)
May 03, 2019 63.51 63.95 62.94 63.50 679,400 +0.32(+0.51%)
May 02, 2019 64.16 65.06 62.52 63.18 761,175 -0.96(-1.50%)
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.