$17.87 -0.03 (%) RealPage Inc - NASDAQ

Sep. 3, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
9/2/201517.8818.0017.3517.90415,771
9/1/201518.0718.1617.5917.66189,248
8/31/201518.6218.6918.2618.41148,064
8/28/201518.5818.8618.4218.72435,159
8/27/201518.4718.7418.2018.58349,999
8/26/201518.4218.6618.0218.40336,515
8/25/201518.8218.8417.9618.05331,974
8/24/201518.5419.0818.0418.30369,473
8/21/201518.6619.2718.6618.88229,322
8/20/201519.1619.3919.0019.00225,803
8/19/201519.1919.5719.0219.35193,782
8/18/201519.6619.7019.2819.31186,919
8/17/201519.1919.7719.0419.71272,672
8/14/201519.0019.3518.8019.31165,694
8/13/201519.0619.2718.9819.00178,233
8/12/201518.7919.1318.7919.11261,215
8/11/201518.6319.4018.6318.96262,063
8/10/201518.4118.9018.3018.79293,224
8/7/201519.1619.9418.2418.35266,580
8/6/201519.7220.0019.1319.30729,925
8/5/201519.4719.8219.2919.38235,138
8/4/201519.2619.4519.0819.38145,902
8/3/201519.2619.4318.9519.28175,571
7/31/201519.2419.5019.1119.20212,866
7/30/201518.8819.4818.8519.23155,703
7/29/201518.9619.2018.7119.01139,486
7/28/201519.0219.0618.4518.98242,652
7/27/201519.0519.0518.8918.99112,760
7/24/201519.0119.3318.8319.16186,423
7/23/201519.3919.4818.9319.01159,413
7/22/201519.1119.4019.1119.32124,681
7/21/201518.9519.2718.8819.22167,730
7/20/201519.0519.1418.9619.00106,806
7/17/201519.4319.4318.9019.09167,954
7/16/201519.3819.5119.2519.3559,107
7/15/201519.4419.5919.2419.2763,860
7/13/201519.2119.5319.2119.31128,598
7/10/201519.2119.3219.0319.23233,048
7/9/201519.4419.4419.0019.04354,123
7/8/201519.4219.4218.9819.24594,235
7/7/201519.1019.3918.9819.31128,830
7/6/201519.0219.2518.8819.1192,581
7/2/201519.2219.2618.7919.15120,939
7/1/201519.2619.3619.0219.16125,871
6/30/201519.2519.2818.9619.07132,311
6/29/201519.2919.4919.0019.04166,102
6/26/201519.6019.7519.2519.43216,658
6/25/201519.9719.9719.5219.63247,690
6/24/201520.1220.2319.6619.84212,824
6/23/201520.3620.3620.0620.22253,168
6/22/201520.2620.3720.0420.1998,317
6/19/201520.1420.3219.8520.09228,025
6/18/201520.0120.2919.8620.12145,315
6/17/201519.8620.3019.8019.941,039,561
6/16/201519.3619.9319.3619.83112,972
6/15/201519.3619.5319.1019.45103,204
6/12/201519.2519.4619.0819.45153,993
6/11/201519.1119.4019.0119.35132,606
6/10/201518.9919.3518.8919.10173,017
6/9/201518.9619.0718.8318.94272,469
6/8/201519.1119.1918.7719.01216,095
6/5/201518.5919.2318.5019.19215,791
6/4/201518.3418.8018.0218.641,054,435
6/3/201517.8718.5617.7518.41310,015
6/2/201518.2218.2817.6617.75229,087
6/1/201518.4118.5517.9418.28182,792
5/29/201518.9919.0218.2518.26204,461
5/28/201518.9219.0918.6819.03127,369
5/27/201518.5019.0818.3018.98156,240
5/26/201518.7818.9818.4118.50187,979
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!