RP

RealPage, Inc. Historical Stock Prices

$22.12
*  
0.43
1.91%
Get RP Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading RP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.01  22.44  21.76  22.12 311,124
07/10/2014 22.01 22.44 21.76 22.12 311,374
07/09/2014 22.42 22.79 22.35 22.55 325,453
07/08/2014 22.26 22.38 21.95 22.32 275,276
07/07/2014 22.52 22.55 22.25 22.29 300,011
07/03/2014 22.71 22.94 22.65 22.82 89,428
07/02/2014 22.71 22.99 22.45 22.63 502,612
07/01/2014 22.6 22.81 22.33 22.67 448,667
06/30/2014 22.21 22.56 22.11 22.48 381,855
06/27/2014 21.86 22.46 21.69 22.36 894,452
06/26/2014 21.8 22.05 21.53 22 217,888
06/25/2014 21.51 21.88 21.38 21.79 472,985
06/24/2014 21.96 21.962 21.62 21.68 269,064
06/23/2014 22.15 22.34 21.96 22.03 232,545
06/20/2014 22 22.26 21.73 22.16 1,337,478
06/19/2014 21.93 22.05 21.65 21.94 787,752
06/18/2014 21.84 21.94 21.62 21.86 630,580
06/17/2014 21.98 22.02 21.71 21.795 407,420
06/16/2014 21.24 22.05 21.22 21.95 528,162
06/13/2014 21.3 21.45 20.87 21.22 703,880
06/12/2014 21.35 21.35 21 21.18 388,634
06/11/2014 21.3 21.5599 21.19 21.38 340,762
06/10/2014 21.46 21.52 21.22 21.42 209,415
06/09/2014 21.69 21.87 21.44 21.48 398,780
06/06/2014 21.45 21.77 21.33 21.76 675,209
06/05/2014 21.3 21.59 21.0801 21.43 454,488
06/04/2014 21.63 21.78 21.03 21.32 868,169
06/03/2014 20.94 21.78 20.9212 21.69 436,734
06/02/2014 21.17 21.1825 20.74 21.07 244,297
05/30/2014 21.41 21.4499 20.91 21.21 334,828
05/29/2014 21.35 21.63 21.11 21.35 352,662
05/28/2014 21.71 21.89 21.11 21.38 323,082
05/27/2014 21.24 22.1 21.06 21.72 1,177,312
05/23/2014 20.95 21.2 20.88 21.09 289,659
05/22/2014 20.6 21.17 20.49 21.01 391,305
05/21/2014 20.49 20.65 20.14 20.61 747,729
05/20/2014 20.03 20.34 19.79 20.32 1,541,932
05/19/2014 19.38 20.02 19.335 20.02 412,638
05/16/2014 18.93 19.46 18.88 19.46 297,031
05/15/2014 18.56 19.14 18.37 18.96 428,248
05/14/2014 18.85 19.03 18.67 18.73 218,255
05/13/2014 19.22 19.42 18.881 18.93 449,427
05/12/2014 18.78 19.44 18.78 19.25 408,287
05/09/2014 18.34 18.79 18.22 18.71 259,904
05/08/2014 18.4 18.89 18.29 18.46 373,891
05/07/2014 18.26 18.81 17.51 18.53 1,108,737
05/06/2014 17.59 17.59 17.3 17.37 580,499
05/05/2014 17.29 17.61 17.25 17.59 547,033
05/02/2014 17.76 18.04 17.46 17.51 629,320
05/01/2014 17.67 17.84 17.29 17.65 443,170
04/30/2014 17.65 17.78 17.47 17.75 351,373
04/29/2014 17.66 18.06 17.51 17.78 418,515
04/28/2014 17.55 17.76 17.25 17.51 512,766
04/25/2014 18.09 18.09 17.36 17.52 725,520
04/24/2014 18.41 18.41 17.99 18.22 307,664
04/23/2014 18.41 18.41 18.05 18.32 177,140
04/22/2014 18.13 18.46 18.09 18.45 225,949
04/21/2014 18.15 18.25 18.004 18.14 183,400
04/17/2014 18.05 18.22 17.95 18.09 378,629
04/16/2014 17.96 18.17 17.79 18.08 381,902
04/15/2014 17.49 17.85 17.38 17.8 353,751
04/14/2014 17.36 17.53 17.12 17.42 254,935
04/11/2014 17.38 17.82 17.0001 17.14 425,217
04/10/2014 18.08 18.21 17.44 17.56 384,038
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?