RPXC

RPX Corporation Historical Stock Prices

$16.45
*  
0.03
0.18%
Get RPXC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading RPXC now
Exchange: NASDAQ
Industry: Miscellaneous
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 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.49  16.61  16.31  16.45 175,264
07/21/2014 16.74 16.89 16.29 16.42 299,198
07/18/2014 16.47 16.83 16.39 16.8 175,944
07/17/2014 16.68 16.78 16.3401 16.47 186,250
07/16/2014 16.81 16.91 16.37 16.67 155,608
07/15/2014 16.91 17.02 16.57 16.68 163,684
07/14/2014 16.98 17.09 16.825 16.98 131,399
07/11/2014 17.01 17.1925 16.71 16.8 150,656
07/10/2014 17.19 17.44 17.03 17.05 221,379
07/09/2014 17.62 17.7399 17.42 17.52 144,186
07/08/2014 17.66 17.82 17.34 17.52 249,463
07/07/2014 18.16 18.16 17.65 17.68 206,211
07/03/2014 18 18.13 17.82 18.12 95,960
07/02/2014 18.06 18.15 17.87 17.97 281,527
07/01/2014 17.88 18.1501 17.75 18.07 390,796
06/30/2014 17.44 17.79 17.32 17.75 337,806
06/27/2014 17.13 17.59 17.095 17.47 2,567,619
06/26/2014 17.37 17.37 17.06 17.3 207,925
06/25/2014 16.91 17.4 16.91 17.39 305,029
06/24/2014 17.04 17.34 16.97 16.985 227,999
06/23/2014 17.42 17.42 17.11 17.14 295,477
06/20/2014 17.34 17.63 17.21 17.29 374,872
06/19/2014 17.35 17.37 17.11 17.3 239,888
06/18/2014 17.5 17.65 17.22 17.33 273,228
06/17/2014 17.47 17.665 17.36 17.5 292,334
06/16/2014 17.15 17.49 17.13 17.41 305,951
06/13/2014 17.23 17.3 17.03 17.13 148,676
06/12/2014 17.23 17.31 17.1 17.24 189,147
06/11/2014 16.98 17.4 16.75 17.2 513,041
06/10/2014 16.71 17.45 16.5999 16.86 694,024
06/09/2014 16.6 16.75 16.5459 16.72 150,408
06/06/2014 16.43 16.63 16.36 16.58 178,113
06/05/2014 16.12 16.45 16.01 16.41 286,793
06/04/2014 15.72 16.11 15.63 16.08 234,030
06/03/2014 15.97 15.97 15.695 15.76 224,439
06/02/2014 16.27 16.27 15.96 16.02 174,644
05/30/2014 16.49 16.5 16.12 16.25 283,959
05/29/2014 16.69 16.69 16.42 16.45 213,619
05/28/2014 16.67 16.75 16.54 16.56 275,099
05/27/2014 16.5 16.75 16.47 16.7 192,679
05/23/2014 16.19 16.49 16.11 16.49 187,769
05/22/2014 16.18 16.32 16.02 16.16 138,013
05/21/2014 16.05 16.29 16 16.24 194,584
05/20/2014 16.11 16.336 15.87 16.05 272,871
05/19/2014 16.02 16.2298 15.969 16.15 253,331
05/16/2014 16.02 16.1 15.85 16.08 204,567
05/15/2014 16.06 16.1 15.65 16.02 239,370
05/14/2014 16.22 16.29 16.04 16.09 217,381
05/13/2014 16.29 16.39 16.14 16.25 299,469
05/12/2014 16.26 16.42 15.98 16.27 489,796
05/09/2014 16.07 16.15 15.84 16.14 251,140
05/08/2014 16.3 16.43 15.95 16.06 305,364
05/07/2014 16.23 16.36 16.065 16.34 243,415
05/06/2014 16.42 16.585 16.11 16.2 389,224
05/05/2014 16.5 16.58 16.18 16.54 294,148
05/02/2014 16.18 16.62 16.18 16.56 384,532
05/01/2014 16.3 16.63 16.07 16.26 447,909
04/30/2014 16.44 16.992 15.95 16.38 396,076
04/29/2014 16.59 16.59 16.25 16.42 185,688
04/28/2014 16.7 16.73 16.15 16.51 244,685
04/25/2014 16.97 17.01 16.49 16.62 254,861
04/24/2014 16.84 17.0715 16.71 17.05 231,217
04/23/2014 16.97 17.072 16.56 16.76 391,259
04/22/2014 16.49 17.09 16.43 16.95 181,715
04/21/2014 16.78 16.78 16.41 16.52 250,175
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?