Quantcast

Historical Stock Prices

RPD 
$24.19
*  
0.07
0.29%
Get RPD Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading RPD 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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 24.09 24.23 23.66 24.19 263,470
02/15/2018 24.54 24.549 23.75 24.12 226,086
02/14/2018 23.08 24.33 23 24.31 538,547
02/13/2018 23.26 23.93 22.58 23.36 485,401
02/12/2018 24.08 24.1 21.33 23.15 1,351,721
02/09/2018 23.48 24 22.68 23.73 617,602
02/08/2018 23.36 23.77 23.12 23.16 481,363
02/07/2018 22.9 23.6 22.73 23.37 400,413
02/06/2018 22.24 23.225 22.07 22.89 682,951
02/05/2018 23.13 23.6 22.55 22.68 534,148
02/02/2018 23.37 23.81 23.1 23.45 257,737
02/01/2018 23.88 24.35 23.63 23.67 367,142
01/31/2018 24.56 24.73 23.71 23.98 388,100
01/30/2018 24.49 24.69 24.09 24.34 580,093
01/29/2018 25.02 25.26 24.13 24.47 597,789
01/26/2018 23.76 25.95 23.29 25.01 4,036,412
01/25/2018 23 23.32 22.59 22.87 344,217
01/24/2018 21.18 23.02 21.18 22.77 509,171
01/23/2018 22.12 22.48 21.9 22.03 187,834
01/22/2018 21.9 22.03 21.6601 21.98 216,072
01/19/2018 21.74 22.05 21.63 21.93 116,816
01/18/2018 21.86 22.12 21.49 21.72 232,477
01/17/2018 22 22.35 21.75 21.96 582,261
01/16/2018 22.49 22.49 21.5 21.67 334,157
01/12/2018 21.5 22.58 21.47 22.3 510,465
01/11/2018 20.26 21.34 20.1353 21.32 363,461
01/10/2018 20.13 20.31 19.66 20.19 213,496
01/09/2018 20.36 20.41 20.04 20.21 140,250
01/08/2018 20.02 20.5 19.95 20.35 237,212
01/05/2018 20 20.1 19.72 20.01 204,429
01/04/2018 19.39 20 19.39 19.98 177,858
01/03/2018 19.04 19.65 19.04 19.35 204,211
01/02/2018 18.66 19.09 18.5 19.01 124,176
12/29/2017 18.95 18.97 18.58 18.66 108,093
12/28/2017 19.18 19.2513 18.86 18.95 58,264
12/27/2017 18.96 19.15 18.88 19.12 77,636
12/26/2017 19.01 19.12 18.79 18.97 51,128
12/22/2017 19.27 19.35 19 19.09 107,659
12/21/2017 19.23 19.38 19.05 19.31 121,650
12/20/2017 19.02 19.17 18.65 19.13 222,754
12/19/2017 19.36 19.96 19.06 19.19 343,017
12/18/2017 19 19.58 18.9 19.4 329,817
12/15/2017 18.96 19.31 18.64 18.88 757,899
12/14/2017 19.68 19.68 18.9 19.03 291,376
12/13/2017 18.65 19.66 18.605 19.64 519,542
12/12/2017 18.78 19.18 18.49 18.54 191,919
12/11/2017 18.83 18.99 18.6801 18.77 159,845
12/08/2017 19.12 19.295 18.69 18.74 153,858
12/07/2017 18.54 18.98 18.45 18.9 162,848
12/06/2017 18.33 18.64 18.33 18.5 80,075
12/05/2017 18.27 18.72 18.27 18.37 158,043
12/04/2017 19.1 19.185 18.27 18.29 229,367
12/01/2017 18.83 19.09 18.48 18.97 165,958
11/30/2017 18.68 18.96 18.44 18.91 139,836
11/29/2017 19.21 19.3 18.39 18.46 258,581
11/28/2017 19.03 19.29 18.96 19.21 193,374
11/27/2017 19.06 19.17 18.79 19.01 307,627
11/24/2017 19.15 19.15 18.68 19.04 123,496
11/22/2017 19.19 19.65 19.13 19.23 158,219
11/21/2017 19.05 19.3 19 19.24 250,990
11/20/2017 18.46 19.03 18.4573 19 295,276
11/17/2017 18.25 18.5 18.25 18.45 160,268
11/16/2017 18.32 18.5 18.19 18.28 164,233
*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?

Smart Portfolio