$18.01 -0.58 (%) RealPage Inc - NASDAQ

Jan. 30, 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
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
11/28/201420.5120.8220.4720.56148,411
11/26/201420.8421.0020.2320.50354,626
11/25/201421.0221.1220.7620.86364,627
11/24/201421.0721.6520.8820.96338,319
11/21/201421.8921.8921.0621.08144,831
11/20/201420.8321.5420.8321.52183,977
11/19/201421.1921.3220.7920.94261,962
11/18/201421.7921.9521.1721.27300,661
11/17/201421.9022.1221.6021.69318,246
11/14/201421.7022.0321.4021.98460,916
11/13/201422.4622.7521.6421.75367,208
11/12/201422.4722.8022.1122.46442,095
11/11/201421.5522.6221.5322.47479,250
11/10/201421.5121.8321.2521.51492,929
11/7/201421.2921.6721.0521.54734,386
11/6/201421.6721.8420.7921.361,026,004
11/5/201421.0121.8420.5521.75857,760
11/4/201420.8921.1320.7220.80787,472
11/3/201420.5021.3019.9520.842,192,872
10/31/201418.3421.8817.9319.873,428,485
10/30/201417.8818.1617.7718.10346,415
10/29/201418.0118.2717.8017.99493,542
10/28/201417.9618.2617.8618.04533,594
10/27/201418.1718.2117.8117.91614,941
10/24/201417.9719.0617.8418.351,073,899
10/23/201416.0716.3516.0216.12319,444
10/22/201416.3616.3815.8415.86308,491
10/21/201416.3116.6616.2316.27319,752
10/20/201416.1716.3616.0716.27304,656
10/17/201416.9316.9316.1916.29361,858
10/16/201416.5217.0016.3716.71341,300
10/15/201415.9716.8315.8616.74544,367
10/14/201415.9316.3215.9316.21415,227
10/13/201415.6615.9215.4715.75746,650
10/10/201415.7516.1515.3715.66446,322
10/9/201416.1716.3215.8115.86382,135
10/8/201415.6916.2715.4516.23319,634
10/7/201416.1716.1715.5615.69328,102
10/6/201416.3116.4416.0916.30341,933
10/3/201416.5016.5616.1716.27325,291
10/2/201415.5416.4015.4716.33323,309
10/1/201415.5515.6615.3415.51426,565
9/30/201415.5315.6415.4715.50321,642
9/29/201415.2615.5615.2515.49114,833
9/26/201415.2915.4514.9215.44151,948
9/25/201415.3615.3915.0015.26202,555
9/24/201415.3315.4515.1515.42196,195
9/23/201415.3915.8715.2415.30279,469
9/22/201415.3215.5615.0915.41309,618
9/19/201415.6015.7015.0915.41814,203
9/18/201415.6115.8515.6115.7299,192
9/17/201415.4215.7015.4215.57141,503
9/16/201415.6015.7215.3315.46180,918
9/15/201415.8815.8915.5115.61136,765
9/12/201416.1116.1215.7515.90218,943
9/11/201415.9216.1615.7916.07198,077
9/10/201415.8316.0315.8116.03170,344
9/9/201415.9116.2215.8015.81473,573
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center