RPXC

RPX Corporation Historical Stock Prices

$15.31
*  
0.28
1.86%
Get RPXC Alerts
*Delayed - data as of Apr. 27, 2015 11:19 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
11:19  15.02  15.40  14.95  15.31 67,525
04/24/2015 14.92 15.06 14.86 15.03 227,758
04/23/2015 14.75 15 14.64 14.94 165,744
04/22/2015 14.81 14.84 14.67 14.77 375,648
04/21/2015 14.32 14.88 14.2401 14.86 366,894
04/20/2015 14.23 14.385 14 14.25 447,699
04/17/2015 14.37 14.393 14.12 14.14 286,418
04/16/2015 14.65 14.82 14.38 14.48 150,025
04/15/2015 14.5 14.75 14.45 14.7 252,389
04/14/2015 14.64 14.65 14.47 14.49 164,195
04/13/2015 14.75 14.78 14.53 14.64 183,923
04/10/2015 14.71 14.8 14.418 14.75 245,399
04/09/2015 14.7 14.86 14.41 14.6 201,809
04/08/2015 14.52 14.7 14.52 14.68 187,779
04/07/2015 14.46 14.61 14.43 14.51 398,173
04/06/2015 14.33 14.6122 14.33 14.48 283,842
04/02/2015 14.72 14.76 14.44 14.51 260,239
04/01/2015 14.4 14.73 14.13 14.72 268,136
03/31/2015 14.4 14.41 14.27 14.39 216,675
03/30/2015 14.31 14.52 14.24 14.5 205,090
03/27/2015 14.25 14.33 14.12 14.22 138,187
03/26/2015 14.45 14.54 14.14 14.27 230,362
03/25/2015 14.86 14.87 14.4 14.48 208,294
03/24/2015 14.86 14.87 14.65 14.86 169,266
03/23/2015 15.04 15.05 14.81 14.86 248,024
03/20/2015 14.65 15.15 14.5 15.01 420,624
03/19/2015 14.44 14.6 14.425 14.58 172,481
03/18/2015 14.36 14.43 14.13 14.42 177,973
03/17/2015 14.52 14.61 14.33 14.43 189,685
03/16/2015 14.56 14.73 14.54 14.56 237,764
03/13/2015 14.79 14.81 14.36 14.5 331,710
03/12/2015 14.43 14.84 14.43 14.77 283,653
03/11/2015 14.18 14.39 14.1 14.35 201,729
03/10/2015 14.11 14.31 14.03 14.2 160,398
03/09/2015 14.27 14.37 14.09 14.27 188,487
03/06/2015 14.14 14.385 14.1 14.23 231,933
03/05/2015 14.35 14.44 14.1 14.29 290,776
03/04/2015 14.56 14.58 14.27 14.37 258,719
03/03/2015 14.85 14.9 14.57 14.58 273,136
03/02/2015 14.6 14.98 14.55 14.94 364,862
02/27/2015 14.7 14.8299 14.58 14.58 221,049
02/26/2015 14.82 14.88 14.61 14.68 322,917
02/25/2015 14.25 14.83 14.25 14.68 462,514
02/24/2015 14.1 14.31 14 14.24 207,665
02/23/2015 14.1 14.23 13.81 14.23 212,566
02/20/2015 14.17 14.26 13.79 14.1 375,738
02/19/2015 14.25 14.33 14.1 14.13 373,815
02/18/2015 14.08 14.32 14.06 14.3 275,543
02/17/2015 13.94 14.34 13.82 14.14 488,580
02/13/2015 13.51 14.09 13.42 13.94 618,125
02/12/2015 13.25 13.58 13.15 13.52 539,102
02/11/2015 13.06 13.84 13.06 13.465 630,932
02/10/2015 13.13 13.13 12.78 12.9 144,580
02/09/2015 13.17 13.37 12.99 13 185,761
02/06/2015 13.23 13.33 13.13 13.18 146,000
02/05/2015 12.89 13.4 12.86 13.22 332,934
02/04/2015 12.79 13.03 12.77 12.81 231,581
02/03/2015 12.51 12.885 12.51 12.79 234,616
02/02/2015 12.41 12.59 12.24 12.49 234,703
01/30/2015 12.5 12.635 12.32 12.35 276,099
01/29/2015 12.53 12.65 12.18 12.63 350,767
01/28/2015 12.73 12.75 12.44 12.53 245,383
01/27/2015 12.74 12.8 12.44 12.62 271,929
01/26/2015 12.83 12.97 12.56 12.92 277,724
*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?