RP

RealPage, Inc. Historical Stock Prices

$22.38
*  
0.83
3.85%
Get RP Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RP now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RP Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.55  22.40  21.24  22.38 257,802
12/17/2014 21.55 22.4 21.24 22.38 258,544
12/16/2014 21.5 21.99 21.49 21.55 190,744
12/15/2014 21.64 21.76 21.28 21.5 257,067
12/12/2014 21.23 21.88 21.23 21.51 281,486
12/11/2014 21.35 21.695 21.31 21.5 327,718
12/10/2014 21.45 21.55 21.18 21.23 157,563
12/09/2014 20.81 21.58 20.755 21.47 193,315
12/08/2014 20.93 21.34 20.68 21 175,467
12/05/2014 20.9 21.28 20.8 21.01 211,286
12/04/2014 21.23 21.32 20.83 20.91 265,882
12/03/2014 21.22 21.43 21.05 21.2 320,848
12/02/2014 20.84 21.3 20.167 21.15 326,620
12/01/2014 20.52 21 20.28 20.85 333,712
11/28/2014 20.51 20.82 20.47 20.56 148,411
11/26/2014 20.84 21 20.23 20.5 354,626
11/25/2014 21.02 21.12 20.76 20.86 364,627
11/24/2014 21.07 21.65 20.88 20.96 338,319
11/21/2014 21.89 21.89 21.06 21.08 144,831
11/20/2014 20.83 21.54 20.83 21.52 183,977
11/19/2014 21.19 21.32 20.79 20.94 261,962
11/18/2014 21.79 21.95 21.17 21.27 300,661
11/17/2014 21.9 22.12 21.6 21.69 318,246
11/14/2014 21.7 22.03 21.4 21.98 460,916
11/13/2014 22.46 22.75 21.64 21.75 367,208
11/12/2014 22.47 22.8 22.11 22.46 442,095
11/11/2014 21.55 22.62 21.53 22.47 479,127
11/10/2014 21.51 21.83 21.25 21.51 492,929
11/07/2014 21.29 21.665 21.05 21.54 734,386
11/06/2014 21.67 21.84 20.79 21.36 1,026,004
11/05/2014 21.01 21.84 20.55 21.75 857,760
11/04/2014 20.89 21.13 20.72 20.8 787,472
11/03/2014 20.5 21.3 19.95 20.84 2,192,872
10/31/2014 18.34 21.88 17.93 19.87 3,420,297
10/30/2014 17.88 18.16 17.77 18.1 346,415
10/29/2014 18.01 18.27 17.8 17.99 493,542
10/28/2014 17.96 18.26 17.86 18.04 533,594
10/27/2014 18.17 18.21 17.81 17.91 614,941
10/24/2014 17.97 19.06 17.84 18.35 1,073,899
10/23/2014 16.07 16.35 16.02 16.12 319,444
10/22/2014 16.36 16.38 15.84 15.86 308,491
10/21/2014 16.31 16.66 16.23 16.27 319,752
10/20/2014 16.17 16.36 16.07 16.27 304,656
10/17/2014 16.93 16.93 16.1914 16.29 361,858
10/16/2014 16.52 17 16.37 16.705 341,163
10/15/2014 15.97 16.83 15.86 16.74 544,367
10/14/2014 15.93 16.32 15.93 16.21 415,227
10/13/2014 15.66 15.92 15.47 15.75 746,650
10/10/2014 15.75 16.15 15.37 15.66 446,322
10/09/2014 16.17 16.319 15.81 15.86 382,135
10/08/2014 15.69 16.27 15.45 16.23 319,634
10/07/2014 16.17 16.17 15.56 15.69 328,102
10/06/2014 16.31 16.44 16.09 16.3 341,933
10/03/2014 16.5 16.56 16.17 16.27 325,291
10/02/2014 15.54 16.4 15.47 16.33 323,309
10/01/2014 15.55 15.66 15.34 15.51 426,565
09/30/2014 15.53 15.64 15.47 15.5 321,642
09/29/2014 15.26 15.56 15.25 15.49 114,833
09/26/2014 15.29 15.45 14.92 15.44 151,948
09/25/2014 15.36 15.39 14.996 15.26 202,555
09/24/2014 15.33 15.45 15.15 15.42 196,195
09/23/2014 15.39 15.87 15.24 15.3 279,469
09/22/2014 15.32 15.558 15.09 15.41 309,618
09/19/2014 15.6 15.695 15.09 15.41 814,203
09/18/2014 15.61 15.85 15.61 15.72 99,192
09/17/2014 15.42 15.7 15.42 15.57 141,503
09/16/2014 15.6 15.72 15.33 15.46 180,918
09/15/2014 15.88 15.89 15.51 15.61 136,765
09/12/2014 16.11 16.12 15.75 15.9 218,943
09/11/2014 15.92 16.16 15.79 16.07 198,077
09/10/2014 15.83 16.03 15.81 16.03 170,344
09/09/2014 15.91 16.22 15.8 15.81 473,573
09/08/2014 15.86 16.11 15.86 15.89 319,857
09/05/2014 15.85 16.01 15.79 15.87 183,259
09/04/2014 16.07 16.19 15.9 15.91 115,992
09/03/2014 16.11 16.31 15.92 16 159,011
09/02/2014 16.23 16.23 15.95 16.06 215,418
08/29/2014 15.92 16.25 15.83 16.12 175,289
08/28/2014 16.33 16.33 15.91 15.92 156,288
08/27/2014 16.33 16.48 16.11 16.38 237,816
08/26/2014 15.96 16.34 15.91 16.32 438,116
08/25/2014 16.14 16.15 15.54 15.9 471,401
08/22/2014 16.06 16.15 15.97 16.1 372,781
08/21/2014 15.81 16.06 15.81 16.05 226,004
08/20/2014 16.09 16.18 15.78 15.85 392,217
08/19/2014 16.16 16.22 16 16.13 300,838
08/18/2014 15.66 16.18 15.57 16.1 326,354
08/15/2014 15.86 15.97 15.31 15.54 338,477
08/14/2014 15.67 16.03 15.67 15.72 296,914
08/13/2014 15.61 15.88 15.54 15.71 445,140
08/12/2014 15.6 15.82 15.44 15.58 591,159
08/11/2014 15.55 15.9 15.54 15.66 338,716
08/08/2014 15.14 15.69 15.14 15.52 478,835
08/07/2014 15.38 15.57 15 15.19 633,908
08/06/2014 14.91 15.4 14.87 15.29 1,437,606
08/05/2014 15.5 15.72 14.95 15 1,765,969
08/04/2014 15.96 16.03 15.82 15.92 933,363
08/01/2014 16.11 16.17 15.825 15.94 558,812
07/31/2014 16.15 16.28 15.96 16.105 912,272
07/30/2014 16.33 16.405 16.224 16.31 454,925
07/29/2014 16.22 16.32 16.08 16.25 612,899
07/28/2014 16.34 16.4 16.14 16.21 477,340
07/25/2014 16.38 16.54 16.3 16.37 841,481
07/24/2014 16.49 16.6183 16.28 16.48 867,367
07/23/2014 16.38 16.4799 16.17 16.44 1,214,957
07/22/2014 16.52 16.74 16.29 16.37 1,239,832
07/21/2014 16.74 16.94 16.4 16.48 2,564,479
07/18/2014 15.82 17.5536 15.71 16.68 9,266,239
07/17/2014 21.88 22.03 21.41 21.42 232,303
07/16/2014 22.3 22.45 21.96 22.06 137,297
07/15/2014 22.14 22.33 21.88 22.17 382,241
07/14/2014 21.89 22.35 21.69 22.09 249,159
07/11/2014 22.01 22.08 21.55 21.71 381,947
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
04/09/2014 17.8 18.19 17.74 18.14 354,377
04/08/2014 17.39 17.8399 17.32 17.68 264,287
04/07/2014 17.32 17.57 17.2 17.42 479,428
04/04/2014 18.3 18.3 17.42 17.44 627,070
04/03/2014 18.3 18.35 18.03 18.15 307,291
04/02/2014 18.48 18.48 18.15 18.26 247,165
04/01/2014 18.24 18.41 18.16 18.39 338,583
03/31/2014 17.91 18.27 17.89 18.16 381,007
03/28/2014 17.86 18.09 17.68 17.87 472,984
03/27/2014 18.07 18.15 17.74 17.88 598,387
03/26/2014 18.39 18.45 17.98 18.1 682,566
03/25/2014 18.62 18.85 17.98 18.25 1,463,885
03/24/2014 18.7 18.78 18.22 18.47 1,153,199
03/21/2014 19.12 19.12 18.64 18.71 829,461
03/20/2014 18.97 19.24 18.97 19.07 189,036
03/19/2014 19.03 19.16 18.98 19.02 306,968
03/18/2014 18.87 19.14 18.7467 19.08 278,961
03/17/2014 18.93 19.14 18.79 18.9 466,704
03/14/2014 18.45 18.79 18.45 18.77 735,699
03/13/2014 18.71 18.71 18.45 18.53 694,373
03/12/2014 18.31 18.7 18.3 18.65 530,184
03/11/2014 18.46 18.6 18.2 18.48 974,843
03/10/2014 18.36 18.52 18.22 18.49 822,960
03/07/2014 18.64 18.645 18.23 18.46 665,373
03/06/2014 18.35 18.61 18.05 18.48 924,487
03/05/2014 18.65 18.7 18.05 18.36 1,636,830
03/04/2014 18.32 18.94 18.19 18.68 1,297,725
03/03/2014 17.56 18.13 17.38 18.07 1,148,155
02/28/2014 17.83 17.83 17.26 17.7 1,180,523
02/27/2014 16.8 17.75 16.74 17.75 2,458,267
02/26/2014 16.48 16.92 15.92 16.31 2,840,839
02/25/2014 15.5 16.36 15.4 16.03 12,287,590
02/24/2014 20.66 21.53 20.66 20.72 495,749
02/21/2014 20.53 21.01 20.42 20.7 369,671
02/20/2014 20.6 20.6 20.21 20.42 318,143
02/19/2014 21.16 21.29 20.51 20.6 262,484
02/18/2014 21.55 21.7792 21.1922 21.3 236,998
02/14/2014 21.6 21.7499 21.3 21.5 162,955
02/13/2014 20.99 21.64 20.94 21.63 278,541
02/12/2014 21.05 21.33 20.62 21.24 620,187
02/11/2014 21.04 21.53 20.98 21.07 122,254
02/10/2014 20.98 21.15 20.65 21.05 200,542
02/07/2014 20.76 21.01 20.45 20.91 183,409
02/06/2014 20.6 20.76 20.47 20.73 211,911
02/05/2014 20.84 20.84 20.13 20.6 242,788
02/04/2014 21.6 22.02 20.94 20.95 313,604
02/03/2014 22.5 22.69 21.37 21.51 699,808
01/31/2014 21.75 22.86 21.54 22.48 449,971
01/30/2014 21.76 22.34 21.74 22.15 288,627
01/29/2014 21.45 21.77 21.15 21.49 258,974
01/28/2014 21.31 21.68 21.225 21.6 258,765
01/27/2014 21.57 21.57 21.16 21.34 343,591
01/24/2014 21.69 21.81 21.325 21.44 300,041
01/23/2014 21.83 21.9 21.66 21.87 327,073
01/22/2014 21.6 22.12 21.535 21.89 199,177
01/21/2014 21.79 21.83 21.39 21.61 199,071
01/17/2014 21 21.79 21 21.64 270,999
01/16/2014 21.2 21.44 20.83 21.02 218,507
01/15/2014 20.83 21.37 20.65 21.31 522,006
01/14/2014 20.61 20.89 20.2 20.71 331,491
01/13/2014 21.01 21.35 20.13 20.54 301,692
01/10/2014 21.46 21.59 20.92 21.14 177,929
01/09/2014 21.84 21.84 21.2038 21.4 219,110
01/08/2014 22.09 22.15 21.59 21.7 212,819
01/07/2014 22 22.23 21.81 22.18 265,933
01/06/2014 22.52 22.645 21.92 21.95 297,666
01/03/2014 22.4 22.67 22.06 22.465 141,023
01/02/2014 23.21 23.45 22.29 22.4 413,189
12/31/2013 22.63 23.55 22.5 23.38 486,202
12/30/2013 22.56 23.06 22.46 22.65 716,997
12/27/2013 22.67 22.94 22.47 22.64 151,242
12/26/2013 22.72 22.95 22.32 22.59 182,460
12/24/2013 22.8 22.94 22.42 22.68 108,800
12/23/2013 22.78 22.9 22.49 22.71 410,251
12/20/2013 22.29 22.75 22.1 22.61 645,069
12/19/2013 22.51 22.54 22.06 22.18 328,333
12/18/2013 22.34 22.81 22.0245 22.48 370,110
12/17/2013 22.12 22.3 21.96 22.26 332,657
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?