Skip to main content
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 (%)
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%)
May 01, 2019 65.37 65.49 64.14 64.14 401,563 -1.07(-1.64%)
Apr 30, 2019 65.26 65.92 64.82 65.21 618,950 -0.11(-0.17%)
Apr 29, 2019 64.46 65.58 64.46 65.32 460,933 +1.13(+1.76%)
Apr 26, 2019 63.52 64.66 63.17 64.19 351,700 +0.69(+1.09%)
Apr 25, 2019 63.83 64.06 62.49 63.50 558,786 +0.01(+0.02%)
Apr 24, 2019 63.64 64.12 63.44 63.49 287,292 -0.20(-0.31%)
Apr 23, 2019 63.63 64.26 63.37 63.69 297,943 +0.35(+0.55%)
Apr 22, 2019 62.43 63.39 62.36 63.34 214,206 +0.72(+1.15%)
Apr 18, 2019 62.38 62.75 61.53 62.62 593,600 +0.15(+0.24%)
Apr 17, 2019 63.94 63.94 62.20 62.47 521,218 -1.07(-1.68%)
Apr 16, 2019 64.03 64.42 63.08 63.54 457,119 -0.38(-0.59%)
Apr 15, 2019 63.80 64.10 63.07 63.92 617,260 +0.27(+0.42%)
Apr 12, 2019 64.02 64.15 63.07 63.65 292,900 -0.01(-0.02%)
Apr 11, 2019 62.76 63.70 62.47 63.66 450,736 +0.93(+1.48%)
Apr 10, 2019 62.53 63.46 61.75 62.73 899,329 +0.33(+0.53%)
Apr 09, 2019 62.41 62.89 61.86 62.40 406,141 -0.16(-0.26%)
Apr 08, 2019 62.09 62.63 61.00 62.56 370,959 +0.25(+0.40%)
Apr 05, 2019 62.37 62.88 61.94 62.31 369,300 +0.07(+0.11%)
Apr 04, 2019 63.32 63.32 61.07 62.24 526,849 -1.15(-1.81%)
Apr 03, 2019 63.19 63.93 63.03 63.39 601,400 +0.47(+0.75%)
Apr 02, 2019 62.38 63.02 61.71 62.92 948,122 +1.02(+1.65%)
Apr 01, 2019 61.22 62.02 60.49 61.90 784,658 +1.21(+1.99%)
Mar 29, 2019 60.90 61.33 60.45 60.69 534,900 +0.25(+0.41%)
Mar 28, 2019 60.86 61.50 59.99 60.44 594,715 -0.36(-0.59%)
Mar 27, 2019 61.22 61.32 59.87 60.80 787,007 -0.46(-0.75%)
Mar 26, 2019 61.13 61.73 60.71 61.26 476,836 +0.62(+1.02%)
Mar 25, 2019 60.59 61.05 59.87 60.64 372,890 -0.05(-0.08%)
Mar 22, 2019 62.56 62.86 60.65 60.69 495,400 -2.32(-3.68%)
Mar 21, 2019 61.71 63.06 61.45 63.01 314,996 +1.24(+2.01%)
Mar 20, 2019 62.29 62.38 61.01 61.77 803,116 -0.84(-1.34%)
Mar 19, 2019 62.71 62.96 61.91 62.61 538,883 +0.34(+0.55%)
Mar 18, 2019 61.58 62.51 61.42 62.27 707,459 +0.92(+1.50%)
Mar 15, 2019 61.15 61.80 60.57 61.35 558,300 +0.38(+0.62%)
Mar 14, 2019 60.81 61.40 59.84 60.97 584,329 +0.34(+0.56%)
Mar 13, 2019 60.63 61.05 60.19 60.63 979,211 +0.40(+0.66%)
Mar 12, 2019 59.80 60.87 58.78 60.23 506,160 +0.60(+1.01%)
Mar 11, 2019 58.66 60.15 58.09 59.63 471,246 +1.18(+2.02%)
Mar 08, 2019 57.97 58.64 57.62 58.45 899,900 -0.28(-0.48%)
Mar 07, 2019 58.10 59.60 57.87 58.73 506,019 +0.39(+0.67%)
Mar 06, 2019 58.83 59.16 57.74 58.34 758,795 -0.54(-0.92%)
Mar 05, 2019 59.02 59.62 58.30 58.88 690,517 -0.22(-0.37%)
Mar 04, 2019 61.89 62.00 58.75 59.10 1,229,845 -2.29(-3.73%)
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.