RPXC

RPX Corporation Historical Stock Prices

$14.52
*  
0.19
1.33%
Get RPXC Alerts
*Delayed - data as of Oct. 23, 2014 13:51 ET  -  Find a broker to begin trading RPXC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RPXC Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:51  14.49  14.58  14.34  14.52 156,323
10/22/2014 14.58 14.6 14.29 14.33 217,503
10/21/2014 14.45 14.825 13.782 14.54 287,655
10/20/2014 14.49 14.5699 14.3 14.42 588,665
10/17/2014 14.89 14.944 14.45 14.5 311,485
10/16/2014 14.52 14.95 14.39 14.68 332,819
10/15/2014 14.61 14.82 14.421 14.76 272,321
10/14/2014 14.44 14.92 14.385 14.76 320,942
10/13/2014 14 14.38 13.925 14.3 266,292
10/10/2014 14.1 14.29 13.92 14 261,617
10/09/2014 14.4 14.4 14.11 14.19 252,981
10/08/2014 13.85 14.5 13.78 14.46 377,722
10/07/2014 14.16 14.18 13.92 13.92 206,400
10/06/2014 15 15 14.2 14.22 233,067
10/03/2014 14.36 14.53 14.23 14.33 272,654
10/02/2014 14.03 14.28 13.95 14.2 329,082
10/01/2014 13.73 14.105 13.25 14.06 656,900
09/30/2014 14.32 14.47 13.73 13.73 552,815
09/29/2014 14.41 14.4999 14.12 14.36 325,565
09/26/2014 14.45 14.59 14.2501 14.55 197,525
09/25/2014 14.51 14.51 14.3 14.42 266,652
09/24/2014 14.48 14.61 14.35 14.52 174,757
09/23/2014 14.58 14.6 14.36 14.495 317,272
09/22/2014 14.44 14.65 14.26 14.58 275,969
09/19/2014 14.85 14.97 14.37 14.52 614,094
09/18/2014 14.54 14.84 14.52 14.81 211,786
09/17/2014 14.69 14.92 14.48 14.5 271,137
09/16/2014 14.77 14.93 14.51 14.69 360,330
09/15/2014 14.73 14.93 14.4 14.77 419,999
09/12/2014 14.92 14.98 14.67 14.74 333,208
09/11/2014 14.75 15.07 14.73 14.9 347,442
09/10/2014 14.89 15.0625 14.79 14.82 226,585
09/09/2014 15.11 15.15 14.78 14.86 244,414
09/08/2014 15.25 15.31 15 15.17 165,959
09/05/2014 14.72 15.25 14.7052 15.23 218,210
09/04/2014 15.13 15.26 14.79 14.79 180,671
09/03/2014 15.32 15.37 15.05 15.1 200,551
09/02/2014 15.29 15.38 15.1 15.29 199,694
08/29/2014 15.1 15.25 15.01 15.19 124,629
08/28/2014 15 15.145 14.819 15.07 230,414
08/27/2014 15.28 15.31 15.01 15.05 133,075
08/26/2014 15.22 15.33 15.06 15.2 302,362
08/25/2014 15.32 15.46 15.11 15.21 134,336
08/22/2014 15.04 15.33 14.88 15.24 301,198
08/21/2014 15.08 15.23 14.68 15.17 314,374
08/20/2014 15.31 15.44 14.94 15.05 188,216
08/19/2014 15.49 15.4999 15.15 15.34 195,826
08/18/2014 15.05 15.45 14.98 15.45 251,342
08/15/2014 15.16 15.16 14.66 14.96 391,815
08/14/2014 15.1 15.33 14.87 15.01 284,836
08/13/2014 15.2 15.31 15.08 15.09 174,093
08/12/2014 15.2 15.28 14.95 15.15 361,830
08/11/2014 15.13 15.49 15.12 15.28 162,170
08/08/2014 14.87 15.18 14.6 15.09 349,522
08/07/2014 15.17 15.2999 14.9 14.94 170,947
08/06/2014 15.02 15.19 14.92 15.1 247,496
08/05/2014 15.04 15.24 14.95 15.12 299,538
08/04/2014 15.19 15.59 14.71 15.09 611,405
08/01/2014 15.6 15.82 15.34 15.5 320,553
07/31/2014 15.93 15.96 15.35 15.6 471,851
07/30/2014 16.92 16.984 15.81 16.12 460,988
07/29/2014 16.15 16.31 15.98 16.27 308,510
07/28/2014 16.09 16.09 15.76 16.05 242,671
07/25/2014 16.12 16.12 15.78 16.03 254,626
07/24/2014 16.45 16.45 16 16.19 281,450
07/23/2014 16.49 16.49 16.27 16.37 104,904
07/22/2014 16.49 16.61 16.31 16.45 175,264
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?