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 (%)
Apr 29, 2011 31.85 32.83 31.81 31.90 176,440 +0.22(+0.69%)
Apr 28, 2011 31.74 32.39 31.46 31.68 346,658 -0.18(-0.56%)
Apr 27, 2011 31.75 32.06 31.30 31.86 195,469 +0.03(+0.09%)
Apr 26, 2011 31.99 32.20 30.83 31.83 126,524 +0.07(+0.22%)
Apr 25, 2011 32.03 32.73 30.31 31.76 249,473 +0.03(+0.09%)
Apr 21, 2011 30.40 31.85 30.16 31.73 164,121 +1.64(+5.45%)
Apr 20, 2011 29.09 30.15 29.00 30.09 214,886 +1.29(+4.48%)
Apr 19, 2011 28.08 29.35 28.06 28.80 221,000 +0.74(+2.64%)
Apr 18, 2011 28.01 29.27 27.66 28.06 122,742 -0.32(-1.13%)
Apr 15, 2011 28.10 28.74 27.51 28.38 159,409 +0.13(+0.46%)
Apr 14, 2011 27.19 28.45 26.51 28.25 147,267 +0.96(+3.52%)
Apr 13, 2011 26.89 27.66 26.75 27.29 119,307 +0.50(+1.87%)
Apr 12, 2011 26.68 27.02 26.44 26.79 155,573 +0.10(+0.37%)
Apr 11, 2011 26.99 27.98 26.43 26.69 230,283 -0.31(-1.15%)
Apr 08, 2011 27.90 27.97 26.74 27.00 55,105 -0.67(-2.42%)
Apr 07, 2011 27.68 28.15 27.55 27.67 100,322 +0.00(+0.00%)
Apr 06, 2011 28.10 28.56 26.98 27.67 137,184 -0.27(-0.97%)
Apr 05, 2011 28.27 28.44 27.71 27.94 79,120 -0.48(-1.69%)
Apr 04, 2011 28.65 28.65 28.11 28.42 144,180 -0.10(-0.35%)
Apr 01, 2011 27.94 28.60 27.65 28.52 150,448 +0.79(+2.85%)
Mar 31, 2011 27.91 28.29 27.42 27.73 97,859 -0.27(-0.96%)
Mar 30, 2011 28.06 28.90 27.77 28.00 236,335 +0.07(+0.25%)
Mar 29, 2011 26.78 28.08 26.51 27.93 368,079 +1.01(+3.75%)
Mar 28, 2011 26.40 26.98 25.80 26.92 135,463 +0.73(+2.79%)
Mar 25, 2011 25.47 26.65 25.32 26.19 138,459 +0.75(+2.95%)
Mar 24, 2011 25.75 25.75 25.17 25.44 115,729 -0.18(-0.70%)
Mar 23, 2011 25.82 25.96 24.87 25.62 124,437 -0.25(-0.97%)
Mar 22, 2011 25.52 26.09 24.67 25.87 167,172 +0.49(+1.93%)
Mar 21, 2011 24.35 25.38 23.78 25.38 353,577 +1.41(+5.88%)
Mar 18, 2011 24.28 24.28 23.51 23.97 255,285 -0.03(-0.13%)
Mar 17, 2011 24.69 24.84 23.97 24.00 260,737 -0.30(-1.23%)
Mar 16, 2011 24.49 25.18 24.02 24.30 163,789 -0.17(-0.69%)
Mar 15, 2011 23.55 24.57 22.00 24.47 140,191 +0.05(+0.20%)
Mar 14, 2011 24.37 24.94 24.37 24.42 175,642 -0.33(-1.35%)
Mar 11, 2011 24.59 25.00 24.06 24.75 377,620 +0.04(+0.18%)
Mar 10, 2011 24.69 24.99 24.52 24.71 198,967 -0.29(-1.16%)
Mar 09, 2011 24.94 25.09 24.42 25.00 210,611 -0.01(-0.04%)
Mar 08, 2011 23.50 25.27 23.50 25.01 364,157 +1.23(+5.17%)
Mar 07, 2011 24.49 24.65 23.09 23.78 186,409 -0.61(-2.50%)
Mar 04, 2011 23.65 24.59 23.65 24.39 220,759 +0.40(+1.67%)
Mar 03, 2011 23.47 24.00 23.23 23.99 430,551 +0.73(+3.14%)
Mar 02, 2011 23.72 24.21 22.91 23.26 249,319 -0.77(-3.20%)
Mar 01, 2011 24.18 24.46 23.56 24.03 604,282 -0.77(-3.10%)
Feb 28, 2011 24.64 24.89 22.88 24.80 900,243 +0.16(+0.65%)
Feb 25, 2011 27.49 27.49 24.03 24.64 805,313 -2.39(-8.84%)
Feb 24, 2011 26.51 27.24 26.42 27.03 109,344 +0.51(+1.92%)
Feb 23, 2011 27.65 27.84 26.11 26.52 127,864 -1.07(-3.88%)
Feb 22, 2011 27.54 28.00 27.01 27.59 201,051 -0.26(-0.93%)
Feb 18, 2011 27.86 28.05 27.28 27.85 226,167 +0.17(+0.61%)
Feb 17, 2011 27.05 27.75 26.02 27.68 179,717 +0.57(+2.10%)
Feb 16, 2011 27.70 28.04 27.01 27.11 59,302 -0.60(-2.17%)
Feb 15, 2011 28.70 28.70 27.61 27.71 298,231 -1.01(-3.52%)
Feb 14, 2011 28.99 29.42 28.29 28.72 198,911 +0.19(+0.67%)
Feb 11, 2011 28.00 28.66 27.24 28.53 264,146 +1.00(+3.63%)
Feb 10, 2011 26.88 27.83 26.88 27.53 183,470 +0.48(+1.77%)
Feb 09, 2011 27.41 27.41 26.56 27.05 53,464 -0.41(-1.49%)
Feb 08, 2011 26.34 27.84 26.03 27.46 183,698 +1.05(+3.98%)
Feb 07, 2011 27.45 27.54 26.38 26.41 177,525 -1.07(-3.89%)
Feb 04, 2011 27.26 27.74 27.01 27.48 148,689 +0.32(+1.18%)
Feb 03, 2011 28.53 28.53 26.83 27.16 37,920 +0.05(+0.18%)
Feb 02, 2011 27.28 27.93 26.97 27.11 49,621 -0.21(-0.77%)
Feb 01, 2011 27.50 27.52 26.64 27.32 110,490 -0.07(-0.26%)
Jan 31, 2011 27.43 27.54 26.39 27.39 180,427 +0.19(+0.70%)
Jan 28, 2011 28.23 29.22 27.17 27.20 144,385 -1.09(-3.85%)
Jan 27, 2011 28.02 28.37 27.22 28.29 76,137 +0.32(+1.14%)
Jan 26, 2011 27.14 28.20 27.14 27.97 62,650 +0.93(+3.44%)
Jan 25, 2011 26.51 27.34 26.51 27.04 200,894 +0.36(+1.35%)
Jan 24, 2011 26.40 26.81 25.58 26.68 163,538 +0.28(+1.06%)
Jan 21, 2011 26.48 28.31 25.82 26.40 202,804 +0.19(+0.72%)
Jan 20, 2011 27.78 27.78 26.00 26.21 143,330 -1.64(-5.89%)
Jan 19, 2011 27.39 28.35 27.39 27.85 115,593 +0.49(+1.79%)
Jan 18, 2011 27.50 28.09 26.79 27.36 167,348 -0.31(-1.12%)
Jan 14, 2011 28.07 28.96 27.10 27.67 134,499 -0.35(-1.25%)
Jan 13, 2011 29.09 29.09 27.27 28.02 132,213 -0.97(-3.35%)
Jan 12, 2011 29.58 29.99 28.70 28.99 40,851 -0.30(-1.02%)
Jan 11, 2011 29.12 29.38 27.71 29.29 66,100 +0.29(+1.00%)
Jan 10, 2011 29.22 29.57 28.69 29.00 61,480 -0.45(-1.53%)
Jan 07, 2011 29.45 29.45 28.94 29.45 151,975 +0.11(+0.37%)
Jan 06, 2011 29.59 29.59 28.78 29.34 95,695 -0.36(-1.21%)
Jan 05, 2011 29.61 29.75 28.39 29.70 363,365 -0.05(-0.17%)
Jan 04, 2011 30.31 30.31 29.13 29.75 303,270 -0.36(-1.20%)
Jan 03, 2011 31.00 31.00 30.11 30.11 178,468 -0.82(-2.65%)
Dec 31, 2010 30.04 31.06 28.51 30.93 186,654 +1.30(+4.39%)
Dec 30, 2010 29.86 30.05 29.07 29.63 60,464 -0.43(-1.43%)
Dec 29, 2010 31.11 32.00 29.67 30.06 55,774 -1.01(-3.25%)
Dec 28, 2010 31.80 31.92 30.69 31.07 52,213 -1.10(-3.42%)
Dec 27, 2010 32.25 32.89 31.38 32.17 71,557 -0.34(-1.05%)
Dec 23, 2010 32.67 32.77 31.81 32.51 121,259 -0.29(-0.88%)
Dec 22, 2010 32.66 33.00 31.96 32.80 121,656 +0.04(+0.12%)
Dec 21, 2010 32.85 33.41 31.54 32.76 130,787 +0.12(+0.37%)
Dec 20, 2010 30.71 34.19 30.65 32.64 146,310 +1.97(+6.42%)
Dec 17, 2010 28.42 30.87 28.41 30.67 399,654 +1.59(+5.47%)
Dec 16, 2010 28.62 29.70 28.62 29.08 174,841 +0.02(+0.07%)
Dec 15, 2010 28.01 29.46 26.82 29.06 175,583 +1.16(+4.16%)
Dec 14, 2010 28.00 28.81 27.75 27.90 87,098 -0.10(-0.36%)
Dec 13, 2010 28.90 28.90 27.13 28.00 295,561 -0.83(-2.88%)
Dec 10, 2010 31.32 31.95 28.65 28.83 330,896 -1.89(-6.15%)
Dec 09, 2010 28.52 31.71 28.13 30.72 327,920 +2.24(+7.87%)
Dec 08, 2010 28.32 29.62 27.25 28.48 397,043 -0.02(-0.07%)
Dec 07, 2010 25.75 28.73 25.75 28.50 3,165,920 +2.65(+10.25%)
Dec 06, 2010 27.92 28.02 25.85 25.85 336,423 -2.19(-7.81%)
Dec 03, 2010 29.06 29.07 27.80 28.04 110,118 -1.09(-3.74%)
Dec 02, 2010 29.05 30.51 28.02 29.13 50,041 +0.18(+0.62%)
Dec 01, 2010 27.81 29.50 27.81 28.95 96,419 +1.55(+5.66%)
Nov 30, 2010 26.98 27.47 26.63 27.40 92,321 +0.19(+0.70%)
Nov 29, 2010 27.08 27.56 27.01 27.21 57,340 +0.04(+0.15%)
Nov 26, 2010 27.29 28.05 27.07 27.17 26,566 -0.14(-0.51%)
Nov 24, 2010 27.97 27.31 27.31 27.31 57,389 +0.20(+0.74%)
Nov 23, 2010 28.00 28.23 26.84 27.11 19,907 -1.14(-4.04%)
Nov 22, 2010 28.43 28.43 26.31 28.25 48,261 -0.26(-0.91%)
Nov 19, 2010 27.82 29.83 27.34 28.51 73,714 +0.74(+2.66%)
Nov 18, 2010 25.73 28.21 25.25 27.77 62,695 +1.71(+6.56%)
Nov 17, 2010 27.02 27.02 24.78 26.06 100,444 -1.02(-3.77%)
Nov 16, 2010 29.13 29.14 26.44 27.08 165,895 -2.37(-8.05%)
Nov 15, 2010 30.22 32.96 29.37 29.45 87,414 -0.72(-2.39%)
Nov 12, 2010 30.77 30.89 29.15 30.17 324,480 -0.92(-2.96%)
Nov 11, 2010 29.51 31.30 29.30 31.09 84,655 +1.52(+5.14%)
Nov 10, 2010 28.04 30.25 28.04 29.57 65,634 +1.69(+6.06%)
Nov 09, 2010 27.30 29.37 26.76 27.88 65,401 +0.70(+2.58%)
Nov 08, 2010 27.65 27.74 25.97 27.18 98,598 +0.44(+1.65%)
Nov 05, 2010 27.00 27.36 26.03 26.74 258,367 -0.17(-0.63%)
Nov 04, 2010 25.49 28.99 24.80 26.91 203,864 +2.47(+10.11%)
Nov 03, 2010 24.14 25.23 23.96 24.44 65,535 +0.21(+0.87%)
Nov 02, 2010 23.19 24.23 23.09 24.23 96,327 +1.23(+5.35%)
Nov 01, 2010 23.06 23.46 22.84 23.00 89,145 -0.08(-0.35%)
Oct 29, 2010 22.92 23.31 22.57 23.08 140,808 -0.87(-3.63%)
Oct 28, 2010 23.25 24.74 22.75 23.95 139,136 +0.88(+3.81%)
Oct 27, 2010 21.90 23.56 21.87 23.07 72,213 +0.95(+4.29%)
Oct 25, 2010 22.07 22.34 21.64 22.12 39,904 +0.17(+0.77%)
Oct 22, 2010 21.98 21.99 21.31 21.95 52,385 -0.03(-0.14%)
Oct 21, 2010 22.46 22.67 21.81 21.98 34,362 -0.36(-1.61%)
Oct 20, 2010 20.83 22.94 19.76 22.34 35,314 +1.62(+7.82%)
Oct 19, 2010 21.38 21.38 20.11 20.72 58,768 -0.88(-4.07%)
Oct 18, 2010 21.17 21.95 20.70 21.60 50,691 +0.38(+1.79%)
Oct 15, 2010 22.28 22.28 21.10 21.22 46,656 -0.82(-3.72%)
Oct 14, 2010 22.00 22.72 21.51 22.04 69,556 +0.04(+0.18%)
Oct 13, 2010 21.90 22.71 20.90 22.00 66,611 +0.10(+0.46%)
Oct 12, 2010 20.38 22.16 20.37 21.90 624,714 +1.39(+6.78%)
Oct 11, 2010 20.83 21.41 20.19 20.51 153,968 -0.37(-1.77%)
Oct 08, 2010 19.32 21.75 19.11 20.88 83,256 +1.45(+7.46%)
Oct 07, 2010 19.61 19.74 18.78 19.43 70,824 -0.10(-0.51%)
Oct 06, 2010 19.70 19.93 18.92 19.53 131,502 -0.17(-0.86%)
Oct 05, 2010 19.60 19.75 19.24 19.70 68,303 +0.27(+1.39%)
Oct 04, 2010 19.31 19.50 19.05 19.43 45,462 -0.03(-0.15%)
Oct 01, 2010 19.24 19.64 19.10 19.46 122,269 +0.38(+1.99%)
Sep 30, 2010 19.20 19.34 18.53 19.08 1,364,384 -0.15(-0.78%)
Sep 29, 2010 18.41 19.40 18.40 19.23 75,379 +0.96(+5.25%)
Sep 28, 2010 18.67 18.77 17.42 18.27 117,843 -0.09(-0.49%)
Sep 27, 2010 18.86 18.86 18.11 18.36 141,343 -0.37(-1.98%)
Sep 24, 2010 19.03 19.24 18.01 18.73 98,011 -0.27(-1.42%)
Sep 23, 2010 19.16 19.70 18.36 19.00 119,643 -0.72(-3.65%)
Sep 22, 2010 19.78 19.80 19.25 19.72 122,376 +0.02(+0.10%)
Sep 21, 2010 19.60 19.99 19.46 19.70 214,569 +0.32(+1.65%)
Sep 20, 2010 19.20 19.58 18.90 19.38 96,242 +0.34(+1.79%)
Sep 17, 2010 19.15 19.63 18.53 19.04 122,445 +1.04(+5.78%)
Sep 15, 2010 17.68 18.83 17.26 18.00 127,338 +0.25(+1.41%)
Sep 14, 2010 16.19 17.94 15.93 17.75 73,122 +1.19(+7.19%)
Sep 13, 2010 16.49 16.75 15.76 16.56 93,459 +0.11(+0.67%)
Sep 10, 2010 17.14 17.20 16.26 16.45 82,385 -0.78(-4.53%)
Sep 09, 2010 17.89 17.89 16.67 17.23 28,374 -0.36(-2.05%)
Sep 08, 2010 17.35 18.15 17.31 17.59 34,225 +0.38(+2.21%)
Sep 07, 2010 17.21 17.92 16.50 17.21 87,101 +0.04(+0.23%)
Sep 03, 2010 17.03 17.33 16.79 17.17 61,986 +0.18(+1.06%)
Sep 02, 2010 16.55 17.06 16.25 16.99 43,157 +0.37(+2.23%)
Sep 01, 2010 16.85 16.86 16.41 16.62 30,711 -0.12(-0.72%)
Aug 31, 2010 16.99 17.38 16.47 16.74 60,209 -0.19(-1.12%)
Aug 30, 2010 17.00 17.25 16.87 16.93 122,586 -0.05(-0.32%)
Aug 27, 2010 16.73 17.20 16.70 16.98 94,872 +0.09(+0.50%)
Aug 26, 2010 17.00 17.05 16.82 16.90 38,161 -0.17(-1.00%)
Aug 25, 2010 17.17 17.40 16.62 17.07 51,570 +0.07(+0.41%)
Aug 24, 2010 17.50 17.50 16.34 17.00 150,092 -0.44(-2.52%)
Aug 23, 2010 17.32 18.18 16.75 17.44 119,628 +0.35(+2.05%)
Aug 20, 2010 17.19 17.54 16.85 17.09 311,701 +0.05(+0.29%)
Aug 19, 2010 16.40 17.39 16.40 17.04 231,721 +0.29(+1.76%)
Aug 18, 2010 16.20 17.19 15.98 16.75 350,711 +0.54(+3.33%)
Aug 17, 2010 16.07 16.93 15.18 16.20 607,080 -0.05(-0.28%)
Aug 16, 2010 15.95 17.00 14.58 16.25 104,317 +1.25(+8.33%)
Aug 13, 2010 14.20 15.34 14.10 15.00 519,622 +0.48(+3.31%)
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.