RP

RealPage, Inc. Historical Stock Prices

$19.9
*  
0.97
5.12%
Get RP Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 06-MAY-2014 TO 06-MAY-2015

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.
16:00  20.98  20.98  19.66  19.90 331,057
05/06/2015 20.98 20.98 19.66 19.9 331,157
05/05/2015 18.9 19.02 18.47 18.93 164,498
05/04/2015 19.4 19.64 19 19.02 86,183
05/01/2015 19.86 20.13 19.3 19.31 86,812
04/30/2015 20.05 20.25 19.64 19.84 164,629
04/29/2015 20.22 20.5 19.97 20.25 67,775
04/28/2015 20.01 20.41 19.744 20.28 95,008
04/27/2015 19.78 20.2 19.78 19.99 125,781
04/24/2015 19.34 19.76 19.34 19.76 74,663
04/23/2015 18.9 19.55 18.747 19.52 107,024
04/22/2015 19.04 19.14 18.84 19 151,549
04/21/2015 19.02 19.08 18.98 19.03 105,576
04/20/2015 18.66 19.1 18.6 18.92 205,992
04/17/2015 18.86 18.94 18.22 18.46 251,602
04/16/2015 19.12 19.24 19.06 19.11 101,796
04/15/2015 19.14 19.186 19.01 19.14 172,123
04/14/2015 19.14 19.34 18.97 19.06 113,016
04/13/2015 19.17 19.25 19.09 19.13 83,928
04/10/2015 19.49 19.6 19.15 19.2 68,219
04/09/2015 19.6 19.77 19.05 19.38 99,604
04/08/2015 19.56 19.93 19.5 19.64 104,889
04/07/2015 19.82 19.83 19.535 19.59 181,947
04/06/2015 19.66 19.93 19.66 19.85 75,529
04/02/2015 19.92 20.1 19.72 19.8 71,349
04/01/2015 20.16 20.31 19.53 19.91 357,014
03/31/2015 20.11 20.37 19.8501 20.14 130,702
03/30/2015 20.09 20.51 19.92 20.25 97,627
03/27/2015 19.56 20.03 19.56 19.95 100,651
03/26/2015 19.34 19.76 19.265 19.61 102,181
03/25/2015 20.2 20.2 19.35 19.35 124,499
03/24/2015 19.7 20.42 19.58 20.15 101,183
03/23/2015 19.74 20.32 19.74 20.17 129,083
03/20/2015 20.25 20.31 20.12 20.25 246,068
03/19/2015 20.43 20.57 20.09 20.24 117,204
03/18/2015 20.1 20.4 19.77 20.22 451,163
03/17/2015 20.07 20.195 19.76 20.08 208,563
03/16/2015 19.38 20.04 19.32 19.98 99,159
03/13/2015 19.32 19.5 18.91 19.26 588,872
03/12/2015 20.18 20.18 19.175 19.29 3,472,399
03/11/2015 19.9 20.19 19.705 20.05 183,208
03/10/2015 19.58 20.04 19.14 19.92 122,595
03/09/2015 19.95 20.13 19.52 19.68 313,757
03/06/2015 19.78 20.24 19.78 19.85 217,690
03/05/2015 19.78 20.12 19.67 19.92 178,326
03/04/2015 19.6 20.12 19.6 19.78 251,678
03/03/2015 19.82 20.95 19.56 19.76 193,047
03/02/2015 20.27 20.46 19.93 19.94 382,635
02/27/2015 19.65 20.78 19.6 20.23 578,697
02/26/2015 19.57 19.94 19.52 19.655 123,011
02/25/2015 19.79 20.13 19.48 19.66 114,304
02/24/2015 19.57 20.13 19.19 19.74 191,244
02/23/2015 19.6 19.6 19.01 19.49 124,261
02/20/2015 19.45 19.75 19.25 19.7 102,436
02/19/2015 19.31 19.62 19.31 19.41 100,746
02/18/2015 19.44 19.55 19.38 19.4 183,902
02/17/2015 19.38 19.67 18.9601 19.44 109,401
02/13/2015 18.87 19.36 18.69 19.3 226,129
02/12/2015 19.04 19.14 18.77 18.81 136,756
02/11/2015 19.45 19.57 18.97 18.99 59,485
02/10/2015 19.65 19.69 19.32 19.52 74,984
02/09/2015 19.48 19.68 18.74 19.46 107,455
02/06/2015 19.55 19.93 19.22 19.6 244,922
02/05/2015 19.97 20 19.2917 19.62 181,031
02/04/2015 19.75 19.98 19.695 19.85 252,076
02/03/2015 19.25 20.12 19.185 19.9 458,384
02/02/2015 18.09 19.1 17.9 19.1 167,070
01/30/2015 18.42 18.9 17.97 18.01 363,184
01/29/2015 18.52 18.59 18.21 18.59 242,567
01/28/2015 19.25 19.62 18.37 18.54 293,257
01/27/2015 19.81 19.81 19.085 19.16 239,034
01/26/2015 20.24 20.24 19.93 20 84,396
01/23/2015 20.35 20.81 20.29 20.37 72,643
01/22/2015 19.85 20.34 19.6 20.33 132,967
01/21/2015 20.15 20.34 19.42 19.76 222,051
01/20/2015 20.09 20.5 19.82 20.25 189,525
01/16/2015 19.5 20.0775 19.5 20.03 226,005
01/15/2015 19.02 19.81 19 19.57 440,074
01/14/2015 19.41 19.57 19.18 19.3 136,908
01/13/2015 19.82 20.21 19.25 19.58 194,674
01/12/2015 20.11 20.11 19.61 19.62 79,465
01/09/2015 20.44 20.52 19.99 20.12 106,137
01/08/2015 20.28 20.69 20 20.49 108,266
01/07/2015 20.66 21.07 20.09 20.22 132,433
01/06/2015 21.19 21.7 20.38 20.46 140,625
01/05/2015 21.33 21.755 20.925 21.19 130,996
01/02/2015 22.1 22.58 21.4 21.5 126,761
12/31/2014 21.82 22.28 21.705 21.96 157,791
12/30/2014 22.32 22.59 21.54 21.72 99,188
12/29/2014 22.61 22.82 22.27 22.36 215,352
12/26/2014 22.5 22.76 22.49 22.67 51,182
12/24/2014 22.47 22.74 22.39 22.51 55,941
12/23/2014 22.21 22.5 22.04 22.37 136,829
12/22/2014 22.51 22.695 22.01 22.19 124,300
12/19/2014 22.79 22.96 22.4301 22.5 343,064
12/18/2014 22.74 23.11 22.43 22.92 201,059
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
*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?