$21.45 -0.12 (%) RealPage Inc - NASDAQ

May. 27, 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
5/27/201621.5321.6020.0121.45317,393
5/26/201621.4621.6621.4521.57163,662
5/25/201621.7621.8521.4621.50212,913
5/24/201621.2221.7421.0621.68512,338
5/23/201621.1621.3421.0121.19174,767
5/20/201621.3021.4421.1021.21156,111
5/19/201621.2421.6420.9921.16129,741
5/18/201620.9721.5420.9721.34225,054
5/17/201621.5621.6721.0021.05189,268
5/16/201621.7321.8521.5921.60207,409
5/13/201621.6422.0721.6421.74291,218
5/12/201621.7921.9321.4821.69164,500
5/11/201621.8822.0421.7121.72128,399
5/10/201621.9722.0421.7521.99274,793
5/9/201620.6922.1920.6921.99266,337
5/6/201621.9121.9120.6120.78227,624
5/5/201622.2722.7421.4922.03343,762
5/4/201621.4721.9121.2721.82280,079
5/3/201622.3422.7021.1221.51184,261
5/2/201621.9622.6421.8722.54250,354
4/29/201622.1422.3521.8921.99200,051
4/28/201622.0622.2821.8522.18167,317
4/27/201621.6122.1921.1822.06294,316
4/26/201621.6421.7321.0121.72203,599
4/25/201621.3821.6521.2721.56375,664
4/22/201621.0521.4721.0521.37327,508
4/21/201620.7521.1420.7421.12433,674
4/20/201620.5720.9120.3720.71148,498
4/19/201620.7020.7220.3220.53175,994
4/18/201620.0420.7120.0020.66239,878
4/15/201619.9620.2119.9420.1372,459
4/14/201620.2920.2920.0020.0466,047
4/13/201620.0920.3319.9520.24189,795
4/12/201619.8220.0919.5420.02251,321
4/11/201620.3520.5219.7119.81208,104
4/8/201620.3020.4619.9420.28152,676
4/7/201620.4120.6620.0720.19240,570
4/6/201620.5220.7220.4320.5796,144
4/5/201620.4120.7020.3620.64174,962
4/4/201620.7420.9620.5120.57164,983
4/1/201620.6820.8520.4020.77202,288
3/31/201620.6221.0220.2220.84207,329
3/30/201620.7320.9620.5620.79284,044
3/29/201620.0420.6019.6220.60207,666
3/28/201620.0520.2319.6820.06140,057
3/24/201619.8620.0419.1719.97113,733
3/23/201620.3520.5419.8919.99167,927
3/22/201620.3520.5120.2020.38148,344
3/21/201620.6621.0020.1620.39207,914
3/18/201620.6020.8620.1620.66264,039
3/17/201620.4220.7220.2920.46174,971
3/16/201620.4720.6320.1320.49120,201
3/15/201621.1921.4320.5220.55131,523
3/14/201620.8921.5720.8921.25268,260
3/11/201620.5720.9920.5220.96464,523
3/10/201620.3520.8820.2920.51443,415
3/9/201620.5220.7120.2020.35359,945
3/8/201621.0921.2320.4820.48222,641
3/7/201620.8321.8220.6521.26590,464
3/4/201620.5121.1020.2320.87424,012
3/3/201620.8420.9918.9520.50293,642
3/2/201620.8521.0820.6420.85480,333
3/1/201620.1221.1320.1220.82792,298
2/29/201619.9820.7119.8320.05520,011
2/26/201619.6619.9819.3819.84259,699
2/25/201619.8820.1919.1719.57216,518
2/24/201618.4219.8618.3019.77659,562
2/23/201618.0718.9617.7117.91345,764
2/22/201617.4318.2917.4318.09354,354
2/19/201616.7917.4616.7917.23264,472
2/18/201617.0417.2716.6316.82294,760
2/17/201616.9417.0316.1017.00369,571
2/16/201616.5617.2316.5216.81224,293
2/12/201616.4916.6716.1216.46130,746
2/11/201616.4516.5916.0616.31214,224
2/10/201616.8116.9716.5016.54302,358
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center