$15.61 -0.29 (%) RealPage Inc - NASDAQ

Sep. 15, 2014 | 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
9/15/201415.8815.8915.5115.61136,765
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
9/8/201415.8616.1115.8615.89319,857
9/5/201415.8516.0115.7915.87183,259
9/4/201416.0716.1915.9015.91115,992
9/3/201416.1116.3115.9216.00159,011
9/2/201416.2316.2315.9516.06215,418
8/29/201415.9216.2515.8316.12175,289
8/28/201416.3316.3315.9115.92156,288
8/27/201416.3316.4816.1116.38237,816
8/26/201415.9616.3415.9116.32438,116
8/25/201416.1416.1515.5415.90471,401
8/22/201416.0616.1515.9716.10372,781
8/21/201415.8116.0615.8116.05226,004
8/20/201416.0916.1815.7815.85392,217
8/19/201416.1616.2216.0016.13300,838
8/18/201415.6616.1815.5716.10326,354
8/15/201415.8615.9715.3115.54338,477
8/14/201415.6716.0315.6715.72296,914
8/13/201415.6115.8815.5415.71445,140
8/12/201415.6015.8215.4415.58591,159
8/11/201415.5515.9015.5415.66338,716
8/8/201415.1415.6915.1415.52478,835
8/7/201415.3815.5715.0015.19633,908
8/6/201414.9115.4014.8715.291,437,606
8/5/201415.5015.7214.9515.001,765,969
8/4/201415.9616.0315.8215.92933,363
8/1/201416.1116.1715.8315.94560,708
7/31/201416.1516.2815.9616.11912,272
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
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center