$19.76 +0.24 (%) RealPage Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201519.3419.7619.3419.7674,663
4/23/201518.9019.5518.7519.52107,024
4/22/201519.0419.1418.8419.00151,549
4/21/201519.0219.0818.9819.03105,576
4/20/201518.6619.1018.6018.92205,992
4/17/201518.8618.9418.2218.46251,602
4/16/201519.1219.2419.0619.11101,796
4/15/201519.1419.1919.0119.14172,123
4/14/201519.1419.3418.9719.06113,016
4/13/201519.1719.2519.0919.1383,928
4/10/201519.4919.6019.1519.2068,219
4/9/201519.6019.7719.0519.3899,604
4/8/201519.5619.9319.5019.64104,889
4/7/201519.8219.8319.5419.59181,947
4/6/201519.6619.9319.6619.8575,529
4/2/201519.9220.1019.7219.8071,349
4/1/201520.1620.3119.5319.91357,014
3/31/201520.1120.3719.8520.14130,702
3/30/201520.0920.5119.9220.2597,627
3/27/201519.5620.0319.5619.95100,651
3/26/201519.3419.7619.2719.61102,181
3/25/201520.2020.2019.3519.35124,499
3/24/201519.7020.4219.5820.15103,064
3/23/201519.7420.3219.7420.17129,083
3/20/201520.2520.3120.1220.25246,068
3/19/201520.4320.5720.0920.24119,094
3/18/201520.1020.4019.7720.22451,163
3/17/201520.0720.2019.7620.08208,563
3/16/201519.3820.0419.3219.9899,159
3/13/201519.3219.5018.9119.26588,872
3/12/201520.1820.1819.1819.293,472,399
3/11/201519.9020.1919.7120.05183,266
3/10/201519.5820.0419.1419.92122,595
3/9/201519.9520.1319.5219.68313,757
3/6/201519.7820.2419.7819.85217,690
3/5/201519.7820.1219.6719.92178,326
3/4/201519.6020.1219.6019.78251,678
3/3/201519.8220.9519.5619.76205,347
3/2/201520.2720.4619.9319.94382,635
2/27/201519.6520.7819.6020.23578,697
2/26/201519.5719.9419.5219.66123,011
2/25/201519.7920.1319.4819.66114,304
2/24/201519.5720.1319.1919.74191,244
2/23/201519.6019.6019.0119.49124,261
2/20/201519.4519.7519.2519.70102,436
2/19/201519.3119.6219.3119.41100,746
2/18/201519.4419.5519.3819.40183,902
2/17/201519.3819.6718.9619.44109,401
2/13/201518.8719.3618.6919.30226,129
2/12/201519.0419.1418.7718.81136,756
2/11/201519.4519.5718.9718.9959,485
2/10/201519.6519.6919.3219.5274,984
2/9/201519.4819.6818.7419.46107,455
2/6/201519.5519.9319.2219.60244,922
2/5/201519.9720.0019.2919.62181,031
2/4/201519.7519.9819.7019.85252,076
2/3/201519.2520.1219.1919.90458,384
2/2/201518.0919.1017.9019.10167,070
1/30/201518.4218.9017.9718.01363,184
1/29/201518.5218.5918.2118.59242,567
1/28/201519.2519.6218.3718.54293,257
1/27/201519.8119.8119.0919.16239,034
1/26/201520.2420.2419.9320.0084,396
1/23/201520.3520.8120.2920.3772,643
1/22/201519.8520.3419.6020.33132,967
1/21/201520.1520.3419.4219.76222,051
1/20/201520.0920.5019.8220.25189,525
1/16/201519.5020.0819.5020.03226,005
1/15/201519.0219.8119.0019.57440,074
1/14/201519.4119.5719.1819.30136,908
1/13/201519.8220.2119.2519.58194,674
1/12/201520.1120.1119.6119.6279,465
1/9/201520.4420.5219.9920.12106,137
1/8/201520.2820.6920.0020.49108,266
1/7/201520.6621.0720.0920.22132,433
1/6/201521.1921.7020.3820.46140,625
1/5/201521.3321.7620.9321.19130,996
1/2/201522.1022.5821.4021.50126,761
12/31/201421.8222.2821.7121.96157,791
12/30/201422.3222.5921.5421.7299,188
12/29/201422.6122.8222.2722.36215,352
12/26/201422.5022.7622.4922.6751,182
12/24/201422.4722.7422.3922.5155,941
12/23/201422.2122.5022.0422.37136,829
12/22/201422.5122.7022.0122.19124,300
12/19/201422.7922.9622.4322.50346,076
12/18/201422.7423.1122.4322.92202,779
12/17/201421.5522.4021.2422.38258,544
12/16/201421.5021.9921.4921.55191,044
12/15/201421.6421.7621.2821.50257,067
12/12/201421.2321.8821.2321.51281,486
12/11/201421.3521.7021.3121.50327,718
12/10/201421.4521.5521.1821.23157,563
12/9/201420.8121.5820.7621.47193,315
12/8/201420.9321.3420.6821.00175,467
12/5/201420.9021.2820.8021.01211,286
12/4/201421.2321.3220.8320.91265,882
12/3/201421.2221.4321.0521.20320,848
12/2/201420.8421.3020.1721.15326,620
12/1/201420.5221.0020.2820.85333,712
  • Showing 1-100 of 1,183 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center