$16.79 +0.14 (%) RealPage Inc - NASDAQ

Feb. 10, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
2/9/201617.0117.1616.5416.65162,165
2/8/201617.7518.4717.1117.25285,648
2/5/201618.2518.2917.8617.96396,176
2/4/201618.2718.6018.0318.36383,747
2/3/201618.7819.0318.1718.30158,269
2/2/201619.2219.2518.6418.66131,349
2/1/201619.1819.4618.8119.35332,525
1/29/201619.3519.6019.2019.29202,977
1/28/201619.4821.7919.0619.24167,645
1/27/201619.8319.9319.2819.30172,629
1/26/201619.9620.1719.8219.92249,068
1/25/201620.0620.4319.7819.84210,962
1/22/201620.4620.4620.0120.21234,593
1/21/201620.6020.6119.9820.05170,127
1/20/201620.2620.9319.8420.59232,389
1/19/201620.9421.0220.2120.51180,209
1/15/201621.1221.1820.2620.74287,247
1/14/201621.4321.8421.1221.67228,726
1/13/201622.3022.5120.9921.33276,400
1/12/201622.0822.3721.8422.19272,924
1/11/201622.0422.2121.8922.06262,238
1/8/201621.9622.1821.8321.96385,692
1/7/201621.7522.2521.5121.75264,557
1/6/201621.9422.0921.7922.07211,792
1/5/201622.2322.3621.7522.28466,040
1/4/201622.0922.3521.4922.10371,574
12/31/201522.4222.8122.2522.45195,680
12/30/201522.6022.8422.4222.44104,567
12/29/201522.6522.9322.5022.65182,071
12/28/201522.7323.0322.3522.55174,878
12/24/201522.7923.9822.1322.8665,086
12/23/201522.9422.9422.4722.78164,139
12/22/201522.9922.9922.4922.84168,884
12/21/201522.7923.8622.6022.91174,243
12/18/201523.1123.2922.6322.69352,188
12/17/201523.6923.7723.0823.21164,983
12/16/201523.5123.7923.3223.56261,269
12/15/201523.1123.5022.9023.45324,029
12/14/201523.0023.1722.7822.88516,557
12/11/201522.7023.2222.0423.06319,759
12/10/201523.2523.3722.9923.10362,050
12/9/201523.3323.7623.2123.29619,213
12/8/201522.8423.5022.5723.29513,561
12/7/201522.9123.2522.7123.12499,625
12/4/201522.2523.1422.2522.89603,267
12/3/201522.3122.7022.0722.29407,773
12/2/201522.1322.4022.0622.30229,546
12/1/201522.2022.3621.8522.20264,076
11/30/201521.8422.4821.5622.21373,700
11/27/201521.5422.0321.5421.83104,346
11/25/201521.2021.6621.2021.55121,847
11/24/201521.1621.3220.9721.21165,815
11/23/201521.1921.3619.5621.19201,388
11/20/201521.3921.7421.1021.30231,544
11/19/201521.2521.3821.0221.25248,256
11/18/201521.2721.4521.0921.43220,177
11/17/201521.1321.5020.9621.23267,892
11/16/201520.7621.1120.4621.09403,863
11/13/201520.6221.0920.5820.83247,873
11/12/201520.7821.1920.6920.78211,503
11/11/201520.5321.0720.2020.85374,410
11/10/201518.4220.5518.4220.35497,219
11/9/201520.2520.5720.1520.30379,621
11/6/201519.7120.5019.6920.342,279,125
11/5/201520.0020.0019.7319.92476,123
11/4/201519.4820.3319.3920.001,091,018
11/3/201517.5217.7817.2217.71237,619
11/2/201516.9117.7516.9117.60216,413
10/30/201517.3117.4516.8916.90134,292
10/29/201517.3317.8116.2317.24143,928
10/28/201517.2917.5017.0717.34281,735
10/27/201517.8618.4516.3917.24115,813
10/26/201518.1618.1617.8417.891,178,571
10/23/201518.3618.7416.6218.2391,581
10/22/201517.6018.3217.3218.14111,813
10/21/201517.7117.8217.2917.49124,876
10/20/201516.8717.7716.8717.69112,643
10/19/201517.6317.9017.4217.8092,926
10/16/201517.9917.9917.4017.7295,815
10/15/201517.3017.9317.2017.92104,503
10/14/201517.0217.8117.0217.2293,998
10/13/201517.7918.0917.2717.69103,279
10/12/201517.9618.1517.7017.8894,814
10/9/201517.8917.9917.5617.9450,546
10/8/201517.3417.9017.1717.85162,743
10/7/201517.4117.5917.0717.41169,169
10/6/201517.3917.5017.1817.3499,336
10/5/201517.0317.4116.9717.39125,643
10/2/201516.4416.9816.3116.96252,559
10/1/201516.6716.7716.3616.57331,393
9/30/201516.9517.1116.5516.62187,939
9/29/201517.2017.2016.7516.81132,401
9/28/201517.1017.2716.9317.20209,594
9/25/201517.3517.4116.7417.13417,469
9/24/201517.1617.3016.9217.20111,055
9/23/201517.4917.5117.1817.2899,208
9/22/201517.3917.5517.2217.49187,967
9/21/201517.7817.9517.4817.56141,267
9/18/201517.5717.9917.3117.64211,553
9/17/201517.9618.2217.7917.87149,863
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center