$18.87 -0.40 (%) RealPage Inc - NASDAQ

May. 22, 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
5/22/201519.2519.2518.8018.87130,302
5/21/201519.5419.5719.1819.27164,977
5/20/201519.6519.7719.2019.54505,327
5/19/201519.3119.6119.2319.59172,302
5/18/201519.1819.3918.9719.38247,453
5/15/201519.5119.7119.2119.3184,652
5/14/201519.5319.7718.6419.60231,028
5/13/201519.6119.9119.3819.50219,630
5/12/201519.6619.7519.1319.54180,727
5/11/201519.9119.9919.6019.67241,515
5/8/201520.0020.2519.8319.84174,018
5/7/201519.9120.1119.6419.89239,654
5/6/201520.9820.9819.6619.90331,157
5/5/201518.9019.0218.4718.93164,498
5/4/201519.4019.6419.0019.0286,183
5/1/201519.8620.1319.3019.3186,812
4/30/201520.0520.2519.6419.84164,629
4/29/201520.2220.5019.9720.2567,775
4/28/201520.0120.4119.7420.2895,008
4/27/201519.7820.2019.7819.99125,781
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
  • Showing 1-100 of 1,203 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center