RealPage Inc $16.31

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : RP  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
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
7/7/201422.5222.5522.2522.29300,011
7/3/201422.7122.9422.6522.8289,428
7/2/201422.7122.9922.4522.63502,612
7/1/201422.6022.8122.3322.67448,667
6/30/201422.2122.5622.1122.48381,855
6/27/201421.8622.4621.6922.36896,052
6/26/201421.8022.0521.5322.00217,888
6/25/201421.5121.8821.3821.79472,985
6/24/201421.9621.9621.6221.68269,064
6/23/201422.1522.3421.9622.03232,545
6/20/201422.0022.2621.7322.161,337,478
6/19/201421.9322.0521.6521.94787,752
6/18/201421.8421.9421.6221.86630,580
6/17/201421.9822.0221.7121.80407,420
6/16/201421.2422.0521.2221.95528,162
6/13/201421.3021.4520.8721.22703,880
6/12/201421.3521.3521.0021.18388,634
6/11/201421.3021.5621.1921.38340,762
6/10/201421.4621.5221.2221.42209,415
6/9/201421.6921.8721.4421.48398,780
6/6/201421.4521.7721.3321.76675,209
6/5/201421.3021.5921.0821.43454,488
6/4/201421.6321.7821.0321.32868,169
6/3/201420.9421.7820.9221.69436,734
6/2/201421.1721.1820.7421.07244,297
5/30/201421.4121.4520.9121.21334,828
5/29/201421.3521.6321.1121.35352,662
5/28/201421.7121.8921.1121.38323,082
5/27/201421.2422.1021.0621.721,177,312
5/23/201420.9521.2020.8821.09289,659
5/22/201420.6021.1720.4921.01394,520
5/21/201420.4920.6520.1420.61747,729
5/20/201420.0320.3419.7920.321,541,962
5/19/201419.3820.0219.3420.02412,638
5/16/201418.9319.4618.8819.46297,031
5/15/201418.5619.1418.3718.96429,220
5/14/201418.8519.0318.6718.73218,255
5/13/201419.2219.4218.8818.93449,427
5/12/201418.7819.4418.7819.25408,287
5/9/201418.3418.7918.2218.71259,904
5/8/201418.4018.8918.2918.46373,891
5/7/201418.2618.8117.5118.531,108,737
5/6/201417.5917.5917.3017.37580,937
5/5/201417.2917.6117.2517.59547,033
5/2/201417.7618.0417.4617.51629,320
5/1/201417.6717.8417.2917.65443,170
4/30/201417.6517.7817.4717.75351,804
4/29/201417.6618.0617.5117.78419,816
4/28/201417.5517.7617.2517.51512,766
4/25/201418.0918.0917.3617.52725,520
4/24/201418.4118.4117.9918.22307,664
4/23/201418.4118.4118.0518.32177,140
4/22/201418.1318.4618.0918.45225,949
4/21/201418.1518.2518.0018.14183,400
4/17/201418.0518.2217.9518.09378,629
4/16/201417.9618.1717.7918.08381,902
4/15/201417.4917.8517.3817.80353,751
4/14/201417.3617.5317.1217.42254,935
4/11/201417.3817.8217.0017.14425,217
4/10/201418.0818.2117.4417.56384,138
4/9/201417.8018.1917.7418.14354,377
4/8/201417.3917.8417.3217.68264,287
4/7/201417.3217.5717.2017.42480,239
4/4/201418.3018.3017.4217.44627,070
4/3/201418.3018.3518.0318.15307,291
4/2/201418.4818.4818.1518.26247,165
4/1/201418.2418.4118.1618.39338,583
3/31/201417.9118.2717.8918.16381,007
3/28/201417.8618.0917.6817.87472,984
3/27/201418.0718.1517.7417.88601,983
3/26/201418.3918.4517.9818.10682,567
3/25/201418.6218.8517.9818.251,463,885
3/24/201418.7018.7818.2218.471,153,199
3/21/201419.1219.1218.6418.71829,461
3/20/201418.9719.2418.9719.07189,036
3/19/201419.0319.1618.9819.02306,968
3/18/201418.8719.1418.7519.08278,961
3/17/201418.9319.1418.7918.90466,704
3/14/201418.4518.7918.4518.77735,699
3/13/201418.7118.7118.4518.53695,173
3/12/201418.3118.7018.3018.65530,184
3/11/201418.4618.6018.2018.48974,843
3/10/201418.3618.5218.2218.49822,960
Trading Center