$26.16 +0.36 (%) RealPage Inc - NASDAQ

Aug. 29, 2016 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
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
5/4/201621.4721.9121.2721.82280,079
5/3/201622.3422.7021.1221.51184,261
5/2/201621.9622.6421.8722.54250,354
4/29/201622.1422.3521.8921.99200,051
4/28/201622.0622.2821.8522.18167,317
4/27/201621.6122.1921.1822.06294,316
4/26/201621.6421.7321.0121.72203,599
4/25/201621.3821.6521.2721.56375,664
4/22/201621.0521.4721.0521.37327,508
4/21/201620.7521.1420.7421.12433,674
4/20/201620.5720.9120.3720.71148,498
4/19/201620.7020.7220.3220.53175,994
4/18/201620.0420.7120.0020.66239,878
4/15/201619.9620.2119.9420.1372,459
4/14/201620.2920.2920.0020.0466,047
4/13/201620.0920.3319.9520.24189,795
4/12/201619.8220.0919.5420.02251,321
4/11/201620.3520.5219.7119.81208,104
4/8/201620.3020.4619.9420.28152,676
4/7/201620.4120.6620.0720.19240,570
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center