$25.55 0.00 (%) RealPage Inc - NASDAQ

Sep. 26, 2016 | 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
9/26/201625.7625.8625.4925.55142,600
9/23/201626.3826.3825.7925.89220,490
9/22/201625.9126.4325.7526.41304,134
9/21/201625.2525.7825.2425.72214,455
9/20/201625.2325.2824.8925.23170,576
9/19/201625.2325.9124.9725.08109,979
9/16/201624.9325.2224.7625.21375,098
9/15/201624.7224.9924.4124.88182,818
9/14/201624.7425.2224.5424.63307,235
9/13/201625.0125.2124.5524.80267,645
9/12/201625.0125.1424.7425.14255,284
9/9/201625.6025.6825.1825.19293,203
9/8/201625.5525.8525.3925.83377,421
9/7/201625.7725.8325.2225.55387,793
9/6/201625.2025.8224.9725.802,938,839
9/2/201625.3225.8225.0325.36635,040
9/1/201625.6126.0024.9125.391,243,056
8/31/201625.7625.9924.0125.74206,617
8/30/201625.8626.0625.7225.76318,339
8/29/201625.8026.2725.6825.95428,849
8/26/201625.4925.8524.0125.80262,594
8/25/201625.7925.7925.4025.56264,911
8/24/201626.0026.0025.5025.79247,208
8/23/201625.4125.9125.3925.91410,859
8/22/201625.2725.6524.9925.47407,317
8/19/201625.4825.6925.2625.41357,476
8/18/201624.8225.4824.8025.46356,541
8/17/201624.8724.9524.7024.83189,636
8/16/201625.1025.1324.6924.93287,558
8/15/201625.0325.4224.9825.18174,917
8/12/201624.7225.1824.5325.05568,041
8/11/201625.0725.0724.6724.76254,116
8/10/201625.2925.7324.8824.93233,124
8/9/201624.7325.7624.5425.43676,153
8/8/201625.0025.2124.4524.82578,903
8/5/201624.9425.2424.6525.20573,021
8/4/201625.5126.4424.4524.87457,788
8/3/201624.6525.0424.3825.03303,709
8/2/201625.2325.2324.7524.78268,931
8/1/201625.1525.3924.9425.19241,646
7/29/201625.0925.3024.7025.15345,472
7/28/201625.2525.3024.9825.06249,932
7/27/201625.0825.3524.5225.21222,390
7/26/201625.1225.2924.7825.02156,353
7/25/201625.1825.2324.9225.03205,371
7/22/201624.6725.2224.5325.09385,220
7/21/201624.7024.9024.5724.73374,656
7/20/201624.1824.8324.1024.76450,422
7/19/201623.6724.1923.6424.11241,958
7/18/201623.8524.0123.6223.63104,344
7/15/201624.1124.1223.7823.87169,860
7/14/201623.8524.0123.8223.99229,006
7/13/201623.4924.2823.3423.70524,112
7/12/201623.1423.5022.9123.46461,629
7/11/201622.3522.9822.0722.90630,411
7/8/201622.3122.5622.1722.20387,588
7/7/201622.2222.3022.0422.20196,248
7/6/201621.9722.3921.6222.18207,232
7/5/201622.2222.2221.6621.96234,508
7/1/201622.2722.5022.1022.21228,271
6/30/201622.2022.4221.9322.33330,870
6/29/201622.0122.6021.7722.00357,258
6/28/201621.7222.5121.3821.74407,934
6/27/201621.8221.9421.0421.18417,175
6/24/201621.8522.1221.4822.03559,839
6/23/201622.3422.6322.2922.59501,485
6/22/201622.6422.6822.2122.23321,342
6/21/201622.5822.7322.3622.52272,899
6/20/201622.5622.7822.2922.49345,829
6/17/201622.7723.2122.2322.25491,248
6/16/201622.8623.2022.4322.75321,596
6/15/201622.8923.2222.8122.95298,266
6/14/201623.0023.2922.5322.84290,065
6/13/201622.6223.0322.6222.90522,986
6/10/201622.7723.0822.5622.75168,392
6/9/201623.2723.3323.0223.03140,667
6/8/201623.1323.5523.0223.271,244,957
6/7/201622.8422.8422.5122.55506,980
6/6/201622.6623.1022.6622.79347,643
6/3/201622.7823.0422.4822.70402,755
6/2/201621.6922.9321.5222.79833,789
6/1/201621.7821.8521.5721.75588,930
5/31/201621.4221.7921.4021.75903,137
5/27/201621.5321.6020.0121.45317,393
5/26/201621.4621.6621.4521.57163,662
5/25/201621.7621.8521.4621.50212,913
5/24/201621.2221.7421.0621.68512,338
5/23/201621.1621.3421.0121.19174,767
5/20/201621.3021.4421.1021.21156,111
5/19/201621.2421.6420.9921.16129,741
5/18/201620.9721.5420.9721.34225,054
5/17/201621.5621.6721.0021.05189,268
5/16/201621.7321.8521.5921.60207,409
5/13/201621.6422.0721.6421.74291,218
5/12/201621.7921.9321.4821.69164,500
5/11/201621.8822.0421.7121.72128,399
5/10/201621.9722.0421.7521.99274,793
5/9/201620.6922.1920.6921.99266,337
5/6/201621.9121.9120.6120.78227,624
5/5/201622.2722.7421.4922.03343,762
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center