RP

Historical Stock Prices

$22
*  
0.18
0.81%
Get RP Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 22.06 22.28 21.85 22.18 167,317
04/27/2016 21.61 22.19 21.18 22.06 294,316
04/26/2016 21.64 21.73 21.01 21.72 203,599
04/25/2016 21.38 21.65 21.265 21.56 375,664
04/22/2016 21.05 21.47 21.05 21.37 327,508
04/21/2016 20.75 21.14 20.74 21.12 433,674
04/20/2016 20.57 20.91 20.37 20.71 148,498
04/19/2016 20.7 20.72 20.32 20.53 175,994
04/18/2016 20.04 20.71 20 20.66 239,878
04/15/2016 19.96 20.21 19.94 20.13 72,459
04/14/2016 20.29 20.29 20 20.04 66,047
04/13/2016 20.09 20.33 19.952 20.24 189,795
04/12/2016 19.82 20.09 19.54 20.02 251,321
04/11/2016 20.35 20.52 19.705 19.81 208,104
04/08/2016 20.3 20.46 19.94 20.28 152,676
04/07/2016 20.41 20.66 20.065 20.19 240,570
04/06/2016 20.515 20.72 20.43 20.57 96,144
04/05/2016 20.41 20.7 20.36 20.64 174,962
04/04/2016 20.74 20.96 20.51 20.57 164,983
04/01/2016 20.68 20.85 20.4 20.77 202,288
03/31/2016 20.62 21.02 20.22 20.84 207,329
03/30/2016 20.73 20.96 20.56 20.79 284,044
03/29/2016 20.04 20.6 19.6201 20.6 207,666
03/28/2016 20.05 20.23 19.68 20.06 140,057
03/24/2016 19.86 20.04 19.1661 19.97 113,733
03/23/2016 20.35 20.54 19.89 19.99 167,927
03/22/2016 20.35 20.51 20.2 20.38 148,344
03/21/2016 20.66 21 20.16 20.39 207,914
03/18/2016 20.6 20.86 20.16 20.66 263,540
03/17/2016 20.42 20.72 20.29 20.46 174,971
03/16/2016 20.47 20.63 20.13 20.49 120,201
03/15/2016 21.19 21.43 20.52 20.55 131,523
03/14/2016 20.89 21.57 20.89 21.25 268,260
03/11/2016 20.57 20.99 20.52 20.96 464,523
03/10/2016 20.35 20.88 20.29 20.51 443,415
03/09/2016 20.52 20.71 20.2 20.35 359,945
03/08/2016 21.09 21.23 20.48 20.48 222,641
03/07/2016 20.83 21.82 20.65 21.26 590,464
03/04/2016 20.51 21.1 20.23 20.87 424,012
03/03/2016 20.84 20.99 18.95 20.5 293,642
03/02/2016 20.85 21.08 20.64 20.85 480,333
03/01/2016 20.12 21.13 20.12 20.82 792,198
02/29/2016 19.98 20.7085 19.83 20.05 520,011
02/26/2016 19.66 19.98 19.38 19.84 259,699
02/25/2016 19.88 20.19 19.17 19.57 216,518
02/24/2016 18.42 19.86 18.3 19.77 659,562
02/23/2016 18.07 18.96 17.71 17.91 345,764
02/22/2016 17.43 18.29 17.43 18.09 354,354
02/19/2016 16.79 17.46 16.79 17.23 264,472
02/18/2016 17.04 17.27 16.63 16.82 294,760
02/17/2016 16.94 17.03 16.1 17 369,471
02/16/2016 16.56 17.23 16.52 16.81 224,293
02/12/2016 16.49 16.67 16.12 16.46 130,746
02/11/2016 16.45 16.59 16.06 16.31 214,224
02/10/2016 16.81 16.97 16.5 16.54 302,358
02/09/2016 17.01 17.16 16.54 16.65 162,165
02/08/2016 17.75 18.47 17.11 17.25 285,648
02/05/2016 18.25 18.29 17.86 17.96 396,176
02/04/2016 18.27 18.6 18.03 18.36 383,747
02/03/2016 18.78 19.03 18.17 18.3 158,269
02/02/2016 19.22 19.25 18.635 18.66 131,349
02/01/2016 19.18 19.46 18.81 19.35 332,525
01/29/2016 19.35 19.6 19.195 19.29 202,977
01/28/2016 19.48 21.789 19.06 19.24 167,645
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?