$29.75 0.00 (%) RealPage Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RP historical data

Date Open High Low Close Volume
12/7/201629.3029.8829.1029.75388,042
12/6/201628.9029.5028.7529.35256,910
12/5/201628.8029.1528.7028.80309,452
12/2/201628.3028.7028.0028.55321,942
12/1/201628.7028.9228.0528.45404,772
11/30/201629.5029.5028.4028.60335,465
11/29/201628.9529.6528.8029.40736,871
11/28/201628.6029.2028.6028.80261,619
11/25/201629.1529.2028.6528.70120,000
11/23/201629.0029.3028.5529.05186,607
11/22/201629.4029.6028.9529.35338,135
11/21/201628.9029.7528.8929.45586,261
11/18/201628.8029.1528.7628.95527,407
11/17/201628.0028.8027.2028.80436,644
11/16/201628.1528.6528.1528.40364,258
11/15/201628.2028.5528.1028.15478,583
11/14/201628.4529.4128.1528.30528,937
11/11/201627.7528.3027.5028.30429,586
11/10/201628.0528.1027.1527.75545,210
11/9/201627.4028.4527.1528.10563,094
11/8/201627.6528.2027.6027.80482,816
11/7/201628.5028.5027.4028.20827,409
11/4/201628.2028.6627.6527.85735,630
11/3/201627.9028.3527.7028.00519,711
11/2/201627.6527.9827.5027.90731,749
11/1/201627.5027.8527.1527.70675,052
10/31/201627.1027.4026.8527.20193,017
10/28/201626.7527.1026.4527.00248,223
10/27/201627.6027.7026.5526.70420,951
10/26/201627.8527.8527.3527.50324,838
10/25/201627.4527.9527.2527.85543,828
10/24/201626.2027.5525.9527.50544,643
10/21/201625.2526.0125.1025.98182,755
10/20/201625.3525.5525.0525.45252,119
10/19/201624.7525.4524.6025.45226,145
10/18/201624.6024.8524.3024.60110,523
10/17/201624.3024.5124.1024.45178,746
10/14/201624.1224.2924.0024.26183,814
10/13/201624.0924.2823.6924.08138,132
10/12/201624.2924.4524.0124.30220,804
10/11/201624.7824.7824.1824.35464,305
10/10/201624.5324.8224.5324.78116,783
10/7/201624.4024.4324.0724.34327,773
10/6/201624.6624.6724.2724.45241,631
10/5/201625.2625.2624.5824.63433,137
10/4/201625.6225.6925.2125.26220,343
10/3/201625.6325.7525.4125.68139,698
9/30/201625.6825.9125.3925.70190,123
9/29/201625.8025.9225.5525.5798,339
9/28/201625.7125.8425.5225.80207,543
9/27/201625.4825.7025.4425.70145,590
9/26/201625.7625.8625.4925.55142,600
9/23/201626.3826.3825.7925.89220,490
9/22/201625.9126.4325.7526.41304,134
9/21/201625.2525.7825.2425.72214,455
9/20/201625.2325.2824.8925.23170,576
9/19/201625.2325.9124.9725.08109,979
9/16/201624.9325.2224.7625.21375,098
9/15/201624.7224.9924.4124.88182,818
9/14/201624.7425.2224.5424.63307,235
9/13/201625.0125.2124.5524.80267,645
9/12/201625.0125.1424.7425.14255,284
9/9/201625.6025.6825.1825.19293,203
9/8/201625.5525.8525.3925.83377,421
9/7/201625.7725.8325.2225.55387,793
9/6/201625.2025.8224.9725.802,938,839
9/2/201625.3225.8225.0325.36635,040
9/1/201625.6126.0024.9125.391,243,056
8/31/201625.7625.9924.0125.74206,617
8/30/201625.8626.0625.7225.76318,339
8/29/201625.8026.2725.6825.95428,849
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center