Home > Quotes > RPXC > Historical Prices
RPXC

RPX Corporation Historical Stock Prices

$14.98
*  
0.17
  negative  
1.15%
Get RPXC Alerts
*Delayed - data as of May 23, 2013 12:27 ET 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RPXC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
12:27  14.75  14.98  14.71  14.98 60,495
05/22/2013 15.34 15.43 14.79 14.81 497,426
05/21/2013 15.37 15.4 15.12 15.23 206,375
05/20/2013 15.26 15.67 15.2 15.4 290,559
05/17/2013 15.5 15.5 14.89 15.37 567,367
05/16/2013 15.05 15.7 15.05 15.68 636,111
05/15/2013 14.92 15.09 14.91 15.08 561,615
05/14/2013 15 15.125 14.94 15 439,135
05/13/2013 15.05 15.09 14.9 14.99 367,587
05/10/2013 14.64 15.04 14.55 15 534,732
05/09/2013 14.69 14.79 14.52 14.69 377,129
05/08/2013 14.95 14.95 14.52 14.74 488,103
05/07/2013 15 15.15 14.88 15.01 522,327
05/06/2013 15.11 15.3 14.64 14.94 582,993
05/03/2013 15.07 15.81 15 15.23 733,791
05/02/2013 14.6 15.94 14.6 15.69 626,745
05/01/2013 13.85 15.11 13.85 14.49 1,262,410
04/30/2013 13.32 13.47 13.16 13.41 274,718
04/29/2013 13.23 13.36 13.15 13.3 177,755
04/26/2013 13.25 13.3164 13.06 13.16 201,551
04/25/2013 13.22 13.66 13.17 13.26 207,490
04/24/2013 13.36 13.49 13.14 13.16 142,306
04/23/2013 13.29 13.6599 13.16 13.39 110,660
04/22/2013 13.38 13.38 13.01 13.17 157,830
04/19/2013 13.16 13.37 12.9724 13.34 278,980
04/18/2013 13.02 13.35 13.02 13.18 382,750
04/17/2013 13.31 13.3299 12.84 12.95 233,959
04/16/2013 13.41 13.5 13.1 13.39 236,922
04/15/2013 13.49 13.75 13.2 13.31 194,899
04/12/2013 13.5 13.7 13.4201 13.59 480,671
04/11/2013 13.81 13.93 13.43 13.52 153,574
04/10/2013 13.81 13.9 13.71 13.8 265,552
04/09/2013 13.96 14.14 13.72 13.73 251,417
04/08/2013 13.68 13.99 13.6 13.97 122,520
04/05/2013 13.55 13.74 13.5 13.61 63,028
04/04/2013 13.4 13.82 13.25 13.77 237,194
04/03/2013 13.71 13.77 13.28 13.42 441,687
04/02/2013 14 14.11 13.62 13.74 213,890
04/01/2013 14.14 14.21 13.731 14.12 244,112
03/28/2013 14.3 14.3 14.02 14.11 209,280
03/27/2013 14.08 14.39 13.935 14.36 179,729
03/26/2013 14.3 14.42 14.02 14.14 170,042
03/25/2013 14.14 14.32 13.985 14.26 215,592
03/22/2013 13.9 14.19 13.7 14.18 172,163
03/21/2013 13.77 14 13.58 13.81 182,144
03/20/2013 13.94 13.94 13.79 13.89 178,158
03/19/2013 14.01 14.06 13.75 13.93 380,748
03/18/2013 13.28 14.02 13.25 14.02 390,891
03/15/2013 13.42 13.51 13.31 13.41 239,822
03/14/2013 13.51 13.53 13.35 13.52 194,034
03/13/2013 13.42 13.52 13.22 13.52 271,698
03/12/2013 13.48 13.48 13.24 13.39 194,231
03/11/2013 13.48 13.48 13.07 13.47 220,817
03/08/2013 13.16 13.7312 13.03 13.49 571,986
03/07/2013 12.67 13.14 12.67 13.1 510,886
03/06/2013 12.31 12.71 12.19 12.65 268,823
03/05/2013 12.18 12.34 12.02 12.31 197,409
03/04/2013 12.18 12.22 11.78 12.13 211,578
03/01/2013 11.75 12.32 11.52 12.09 440,219
02/28/2013 12.56 12.56 11.82 11.86 614,276
02/27/2013 12.57 13.05 12.44 12.68 406,745
02/26/2013 12.55 12.75 12.31 12.57 713,950
02/25/2013 12.55 12.7 12.35 12.48 1,365,380
02/22/2013 12.45 12.68 12.41 12.65 496,292
02/21/2013 12.51 12.568 12.26 12.42 162,864
02/20/2013 12.76 13.14 12.46 12.54 303,074
02/19/2013 12.48 13 12.37 12.8 436,295
02/15/2013 12.91 13.1 12.8 12.94 337,522
02/14/2013 13.18 13.28 12.98 13.09 430,241
02/13/2013 12.55 13.73 12.3 13.05 1,109,962
02/12/2013 10.69 10.75 10.43 10.69 236,522
02/11/2013 10.74 10.74 10.4 10.66 163,089
02/08/2013 10.59 10.78 10.57 10.73 82,983
02/07/2013 10.61 10.61 10.41 10.6 69,406
02/06/2013 10.28 10.69 10.19 10.62 132,660
02/05/2013 10.41 10.51 10.21 10.33 122,474
02/04/2013 10.31 10.42 10.11 10.32 181,867
02/01/2013 10.45 10.56 10.19 10.41 204,025
01/31/2013 10.17 10.55 10 10.43 259,626
01/30/2013 10.46 10.46 10.07 10.16 151,196
01/29/2013 10.78 10.86 10.35 10.47 157,479
01/28/2013 10.49 10.8 10.17 10.77 209,354
01/25/2013 9.84 10.49 9.84 10.42 163,571
01/24/2013 9.84 9.96 9.76 9.85 215,063
01/23/2013 9.63 9.95 9.48 9.85 124,240
01/22/2013 9.72 9.72 9.32 9.66 149,381
01/18/2013 9.71 9.79 9.53 9.69 69,048
01/17/2013 9.78 9.81 9.1 9.72 111,878
01/16/2013 9.64 9.7799 9.38 9.72 97,949
01/15/2013 9.74 9.84 9.59 9.67 83,086
01/14/2013 9.73 9.89 9.55 9.76 174,779
01/11/2013 9.87 9.87 9.38 9.77 167,504
01/10/2013 9.7 9.885 9.58 9.85 121,161
01/09/2013 9.91 10.11 9.6482 9.69 130,757
01/08/2013 10.03 10.23 9.87 9.91 161,845
01/07/2013 10.03 10.14 9.76 10.01 157,074
01/04/2013 9.71 10.1 9.51 10.04 137,518
01/03/2013 9.87 9.88 9.5 9.64 157,171
01/02/2013 9.28 9.88 9.15 9.87 261,716
12/31/2012 9.13 9.18 8.9 9.04 225,358
12/28/2012 9.01 9.29 9 9.14 163,275
12/27/2012 8.96 9.14 8.855 9.03 167,221
12/26/2012 8.88 8.96 8.71 8.93 135,010
12/24/2012 8.69 9.02 8.6 8.87 85,149
12/21/2012 9.17 9.24 8.82 9.2 231,952
12/20/2012 9.37 9.37 9.14 9.27 171,437
12/19/2012 8.92 9.34 8.86 9.33 117,402
12/18/2012 9 9 8.8 8.93 88,832
12/17/2012 8.77 8.98 8.69 8.96 121,067
12/14/2012 8.97 9.04 8.66 8.72 98,972
12/13/2012 9.18 9.29 8.97 9.03 99,693
12/12/2012 9.02 9.28 9.02 9.16 186,059
12/11/2012 9.21 9.31 9.18 9.25 129,832
12/10/2012 9.4 9.45 9.01 9.24 236,449
12/07/2012 9.85 9.89 9.39 9.4 131,585
12/06/2012 9.22 9.89 9.22 9.8 489,798
12/05/2012 9.13 9.265 8.91 9.2 443,801
12/04/2012 9.09 9.25 9.03 9.11 187,559
12/03/2012 9.15 9.19 8.95 9.05 134,976
11/30/2012 9.04 9.21 8.99 9.08 122,714
11/29/2012 9.19 9.19 8.96 9.07 202,173
11/28/2012 9.22 9.33 9.03 9.3 129,278
11/27/2012 9.43 9.48 9.15 9.3 131,950
11/26/2012 8.81 9.38 8.81 9.38 119,893
11/23/2012 9.02 9.0299 8.7 8.8 62,210
11/21/2012 9.02 9.76 8.87 8.97 96,823
11/20/2012 8.75 9.04 8.7 8.99 237,154
11/19/2012 9 9 8.72 8.76 150,681
11/16/2012 8.74 8.96 8.55 8.8504 227,439
11/15/2012 8.91 8.95 8.56 8.8 405,177
11/14/2012 8.89 9.05 8.82 8.93 203,271
11/13/2012 9.05 9.09 8.72 8.84 735,331
11/12/2012 9.62 9.62 9 9.06 242,187
11/09/2012 9.66 9.74 9.5 9.61 114,555
11/08/2012 9.68 9.84 9.55 9.7 181,925
11/07/2012 9.77 9.94 9.7 9.74 228,036
11/06/2012 9.91 10.08 9.85 10 209,209
11/05/2012 10.44 10.45 9.82 9.86 570,397
11/02/2012 10.97 10.97 10.4 10.47 286,757
11/01/2012 10.63 11.04 10.45 11.01 232,442
10/31/2012 9.99 10.64 9.66 10.53 301,099
10/26/2012 9.68 9.83 9.62 9.78 443,750
10/25/2012 9.49 9.72 9.39 9.69 172,192
10/24/2012 9.58 9.6 9.24 9.42 198,829
10/23/2012 9.52 9.64 9.31 9.52 197,557
10/22/2012 9.71 9.79 9.51 9.61 170,937
10/19/2012 9.76 9.79 9.65 9.69 399,063
10/18/2012 9.95 10.02 9.63 9.78 198,105
10/17/2012 10.02 10.12 9.71 9.99 302,846
10/16/2012 9.8 10.07 9.63 10.06 254,245
10/15/2012 9.67 9.84 9.6166 9.74 174,042
10/12/2012 10.1 10.12 9.66 9.69 316,573
10/11/2012 10.15 10.3 10.05 10.1 181,124
10/10/2012 10.37 10.45 9.99 10.07 201,911
10/09/2012 10.39 10.47 10.25 10.37 224,825
10/08/2012 10.8 10.82 10.3375 10.39 232,528
10/05/2012 10.96 11 10.83 10.84 155,330
10/04/2012 10.94 11.24 10.85 10.94 309,984
10/03/2012 10.92 10.99 10.8 10.9 387,364
10/02/2012 10.97 11.09 10.75 10.88 238,324
10/01/2012 11.27 11.43 10.92 10.96 398,413
09/28/2012 11.39 11.66 11.13 11.1945 281,199
09/27/2012 11.43 11.5497 11.3 11.44 132,516
09/26/2012 11.57 11.59 11.17 11.35 166,585
09/25/2012 11.79 11.83 11.6 11.64 541,566
09/24/2012 11.92 11.96 11.71 11.76 315,806
09/21/2012 12.14 12.14 11.85 11.95 329,817
09/20/2012 12.02 12.14 11.85 11.96 208,622
09/19/2012 12.18 12.28 11.95 12.06 235,005
09/18/2012 12.15 12.36 12.095 12.22 297,013
09/17/2012 12.49 12.49 12.04 12.15 301,395
09/14/2012 12.45 12.55 12.02 12.51 218,693
09/13/2012 12.21 12.5 12.06 12.38 102,686
09/12/2012 12.26 12.34 12.11 12.21 106,308
09/11/2012 12.09 12.35 12.09 12.23 89,435
09/10/2012 12.4 12.4 12.08 12.09 283,548
09/07/2012 12.51 12.63 12.29 12.39 147,617
09/06/2012 12.1 12.54 11.98 12.49 169,013
09/05/2012 11.89 12.22 11.81 12.08 353,360
09/04/2012 11.69 12.16 11.56 11.92 207,826
08/31/2012 11.7 11.88 11.65 11.74 177,808
08/30/2012 11.69 11.85 11.58 11.74 157,642
08/29/2012 11.88 12.0508 11.83 11.88 184,940
08/28/2012 11.81 12.13 11.81 12.02 183,668
08/27/2012 11.9 12.2 11.74 11.87 66,500
08/24/2012 12.07 12.17 11.9 11.98 146,839
08/23/2012 11.99 12.55 11.99 12.16 295,390
08/22/2012 11.97 12.27 11.95 12.06 138,920
08/21/2012 12.26 12.2892 11.87 12.06 192,442
08/20/2012 12.25 12.85 11.73 12.26 197,501
08/17/2012 11.92 12.44 11.79 12.25 180,477
08/16/2012 11.75 12 11.61 11.95 107,730
08/15/2012 11.6 11.93 11.6 11.8 256,101
08/14/2012 11.71 11.85 11.46 11.6 112,493
08/13/2012 11.54 11.7175 11.35 11.69 98,037
08/10/2012 11.7 11.718 11.4 11.59 465,126
08/09/2012 11.59 11.73 11.49 11.69 112,783
08/08/2012 11.45 11.67 11.375 11.62 192,928
08/07/2012 11.37 11.87 11.13 11.61 269,376
08/06/2012 11.48 11.62 11.12 11.34 336,503
08/03/2012 10.16 11.44 10.12 11.41 393,081
08/02/2012 9.99 10.42 9.78 10.27 1,252,787
08/01/2012 11.98 12.04 9.54 9.67 2,625,257
07/31/2012 12.57 12.6 12.29 12.55 251,571
07/30/2012 12.95 12.99 12.36 12.53 149,133
07/27/2012 12.92 13.05 12.86 12.9 169,236
07/26/2012 13.16 13.27 12.72 12.83 278,252
07/25/2012 12.72 13.07 12.7 13.03 214,554
07/24/2012 13.69 13.69 12.6101 12.7 220,155
07/23/2012 13 13.81 12.82 13.66 114,848
07/20/2012 13.37 13.42 13 13.2 170,173
07/19/2012 13.81 13.82 13.32 13.46 49,596
07/18/2012 13.66 14.23 13.52 13.71 112,603
07/17/2012 13.66 13.79 13.34 13.72 88,919
07/16/2012 14.27 14.35 13.57 13.64 110,995
07/13/2012 13.3 14.37 13.1401 14.25 157,793
07/12/2012 13.48 13.48 12.87 13.26 126,145
07/11/2012 13.61 13.85 13.55 13.6 89,806
07/10/2012 14.22 14.27 13.55 13.61 95,046
07/09/2012 14.18 14.26 13.92 14.195 122,444
07/06/2012 14.4 14.53 13.88 14.2 210,502
07/05/2012 14.78 14.84 14.46 14.56 227,732
07/03/2012 14.5 14.8899 14.5 14.78 151,388
07/02/2012 14.41 14.46 13.81 14.39 325,945
06/29/2012 14.62 14.64 14.26 14.35 179,480
06/28/2012 14.88 15.23 14.25 14.35 113,684
06/27/2012 14.53 15.1 14.077 15.01 199,554
06/26/2012 14.2 14.56 14.2 14.46 117,678
06/25/2012 14.7 14.8 14.1 14.22 87,568
06/22/2012 14.69 15.28 14.542 14.8 1,755,990
06/21/2012 15.27 15.37 14.55 14.64 162,843
06/20/2012 15.28 15.52 14.96 15.34 126,881
06/19/2012 14.75 15.3 14.75 15.25 204,154
06/18/2012 14.75 14.94 14.52 14.77 133,455
06/15/2012 14.55 14.94 14.55 14.81 241,685
06/14/2012 14.17 14.78 13.95 14.55 155,699
06/13/2012 14 14.59 13.87 14.19 192,358
06/12/2012 13.97 14.25 13.72 13.96 258,706
06/11/2012 13.34 14.49 13.34 13.95 306,944
06/08/2012 13.08 13.3189 12.91 13.25 88,230
06/07/2012 13.66 13.68 13.05 13.16 213,672
06/06/2012 13.44 13.79 13.24 13.51 119,213
06/05/2012 13.19 13.43 13.035 13.35 129,131
06/04/2012 13.33 13.3905 13.03 13.27 117,679
06/01/2012 13.08 13.37 12.94 13.09 142,664
05/31/2012 13.43 13.44 13.25 13.33 229,230
05/30/2012 13.36 13.65 13.06 13.38 281,512
05/29/2012 13.5 13.67 13.22 13.45 235,081
05/25/2012 13.15 13.42 12.95 13.41 224,669
05/24/2012 13.06 13.23 12.9488 13.14 122,008
05/23/2012 13.39 13.39 12.52 13.03 328,239
05/22/2012 14.01 14.2 13.33 13.54 170,615
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.