$20.50 -0.36 (%) RealPage Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
11/25/201421.0221.1220.7620.86364,627
11/24/201421.0721.6520.8820.96338,319
11/21/201421.8921.8921.0621.08144,831
11/20/201420.8321.5420.8321.52183,977
11/19/201421.1921.3220.7920.94261,962
11/18/201421.7921.9521.1721.27300,661
11/17/201421.9022.1221.6021.69318,246
11/14/201421.7022.0321.4021.98460,916
11/13/201422.4622.7521.6421.75367,208
11/12/201422.4722.8022.1122.46442,095
11/11/201421.5522.6221.5322.47479,250
11/10/201421.5121.8321.2521.51492,929
11/7/201421.2921.6721.0521.54734,386
11/6/201421.6721.8420.7921.361,026,004
11/5/201421.0121.8420.5521.75857,760
11/4/201420.8921.1320.7220.80787,472
11/3/201420.5021.3019.9520.842,192,872
10/31/201418.3421.8817.9319.873,428,485
10/30/201417.8818.1617.7718.10346,415
10/29/201418.0118.2717.8017.99493,542
10/28/201417.9618.2617.8618.04533,594
10/27/201418.1718.2117.8117.91614,941
10/24/201417.9719.0617.8418.351,073,899
10/23/201416.0716.3516.0216.12319,444
10/22/201416.3616.3815.8415.86308,491
10/21/201416.3116.6616.2316.27319,752
10/20/201416.1716.3616.0716.27304,656
10/17/201416.9316.9316.1916.29361,858
10/16/201416.5217.0016.3716.71341,300
10/15/201415.9716.8315.8616.74544,367
10/14/201415.9316.3215.9316.21415,227
10/13/201415.6615.9215.4715.75746,650
10/10/201415.7516.1515.3715.66446,322
10/9/201416.1716.3215.8115.86382,135
10/8/201415.6916.2715.4516.23319,634
10/7/201416.1716.1715.5615.69328,102
10/6/201416.3116.4416.0916.30341,933
10/3/201416.5016.5616.1716.27325,291
10/2/201415.5416.4015.4716.33323,309
10/1/201415.5515.6615.3415.51426,565
9/30/201415.5315.6415.4715.50321,642
9/29/201415.2615.5615.2515.49114,833
9/26/201415.2915.4514.9215.44151,948
9/25/201415.3615.3915.0015.26202,555
9/24/201415.3315.4515.1515.42196,195
9/23/201415.3915.8715.2415.30279,469
9/22/201415.3215.5615.0915.41309,618
9/19/201415.6015.7015.0915.41814,203
9/18/201415.6115.8515.6115.7299,192
9/17/201415.4215.7015.4215.57141,503
9/16/201415.6015.7215.3315.46180,918
9/15/201415.8815.8915.5115.61136,765
9/12/201416.1116.1215.7515.90218,943
9/11/201415.9216.1615.7916.07198,077
9/10/201415.8316.0315.8116.03170,344
9/9/201415.9116.2215.8015.81473,573
9/8/201415.8616.1115.8615.89319,857
9/5/201415.8516.0115.7915.87183,259
9/4/201416.0716.1915.9015.91115,992
9/3/201416.1116.3115.9216.00159,011
9/2/201416.2316.2315.9516.06215,418
8/29/201415.9216.2515.8316.12175,289
8/28/201416.3316.3315.9115.92156,288
8/27/201416.3316.4816.1116.38237,816
8/26/201415.9616.3415.9116.32438,116
8/25/201416.1416.1515.5415.90471,401
8/22/201416.0616.1515.9716.10372,781
8/21/201415.8116.0615.8116.05226,004
8/20/201416.0916.1815.7815.85392,217
8/19/201416.1616.2216.0016.13300,838
8/18/201415.6616.1815.5716.10326,354
8/15/201415.8615.9715.3115.54338,477
8/14/201415.6716.0315.6715.72296,914
8/13/201415.6115.8815.5415.71445,140
8/12/201415.6015.8215.4415.58591,159
8/11/201415.5515.9015.5415.66338,716
8/8/201415.1415.6915.1415.52478,835
8/7/201415.3815.5715.0015.19633,908
8/6/201414.9115.4014.8715.291,437,606
8/5/201415.5015.7214.9515.001,765,969
8/4/201415.9616.0315.8215.92933,363
8/1/201416.1116.1715.8315.94560,708
7/31/201416.1516.2815.9616.11912,272
7/30/201416.3316.4116.2216.31454,925
7/29/201416.2216.3216.0816.25612,899
7/28/201416.3416.4016.1416.21480,741
7/25/201416.3816.5416.3016.37841,481
7/24/201416.4916.6216.2816.48874,867
7/23/201416.3816.4816.1716.441,214,957
7/22/201416.5216.7416.2916.371,240,032
7/21/201416.7416.9416.4016.482,565,079
7/18/201415.8217.5515.7116.689,272,911
7/17/201421.8822.0321.4121.42290,425
7/16/201422.3022.4521.9622.06137,297
7/15/201422.1422.3321.8822.17382,241
7/14/201421.8922.3521.6922.09249,159
7/11/201422.0122.0821.5521.71381,947
7/10/201422.0122.4421.7622.12311,374
7/9/201422.4222.7922.3522.55325,453
7/8/201422.2622.3821.9522.32275,276
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center