RPXC

RPX Corporation Historical Stock Prices

$15.47
*  
0.17
1.11%
Get RPXC Alerts
*Delayed - data as of Jul. 31, 2015 13:53 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: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
13:53  15.22  15.50  15.22  15.47 116,073
07/30/2015 15.13 15.48 14.964 15.3 380,089
07/29/2015 16.3 16.3 14.95 15.33 601,185
07/28/2015 16.02 16.21 15.71 16.11 192,850
07/27/2015 16 16.18 15.74 16.03 273,434
07/24/2015 16.41 16.41 15.97 16.08 248,904
07/23/2015 16.11 16.51 16.11 16.36 329,459
07/22/2015 16.21 16.23 16.08 16.11 158,429
07/21/2015 16.24 16.35 16.18 16.265 262,987
07/20/2015 16.4 16.4 16.16 16.22 207,004
07/17/2015 16.53 16.59 16.3 16.41 169,524
07/16/2015 16.45 16.69 16.36 16.46 262,292
07/15/2015 16.63 16.85 16.39 16.4 234,980
07/14/2015 16.22 16.71 16.11 16.67 392,943
07/13/2015 16.41 16.42 15.98 16.17 322,483
07/10/2015 16.02 16.34 15.975 16.3 308,040
07/09/2015 16.26 16.43 15.86 15.87 478,864
07/08/2015 16.28 16.45 16.01 16.1 350,260
07/07/2015 16.93 16.99 16.35 16.45 306,523
07/06/2015 16.55 16.925 16.526 16.89 286,165
07/02/2015 17.08 17.08 16.68 16.75 304,369
07/01/2015 17.02 17.16 16.79 17.02 387,492
06/30/2015 16.82 16.96 16.695 16.9 315,372
06/29/2015 16.73 16.88 16.52 16.72 282,709
06/26/2015 17.24 17.24 16.72 16.82 856,163
06/25/2015 17.31 17.31 16.81 17.18 184,824
06/24/2015 16.99 17.26 16.84 17.2 330,776
06/23/2015 16.89 17 16.81 16.99 407,472
06/22/2015 16.72 16.98 16.54 16.93 291,414
06/19/2015 16.68 16.85 16.51 16.67 309,945
06/18/2015 16.37 16.77 16.21 16.72 287,287
06/17/2015 16.4 16.57 16.15 16.29 253,986
06/16/2015 16.1 16.38 16.002 16.33 138,707
06/15/2015 16.34 16.3417 15.9 16.18 152,322
06/12/2015 16.44 16.55 16.353 16.39 117,590
06/11/2015 16.58 16.58 16.35 16.435 161,217
06/10/2015 16.14 16.6 16.13 16.57 236,172
06/09/2015 16.07 16.11 15.88 16.01 161,479
06/08/2015 16.33 16.4 15.98 16.11 184,130
06/05/2015 16.02 16.31 15.78 16.28 195,073
06/04/2015 15.85 16.04 15.69 15.93 230,361
06/03/2015 15.85 16.23 15.85 16 315,686
06/02/2015 15.84 16.02 15.7 15.8 375,003
06/01/2015 16 16.21 15.65 15.93 217,035
05/29/2015 15.96 16.04 15.73 15.91 238,265
05/28/2015 15.99 16.12 15.82 16 191,043
05/27/2015 15.77 16.02 15.56 16 189,652
05/26/2015 15.97 15.98 15.64 15.73 202,404
05/22/2015 15.89 16.18 15.89 16.04 231,551
05/21/2015 16.1 16.27 16.0001 16.11 199,644
05/20/2015 16.09 16.25 15.97 16.17 181,021
05/19/2015 16.15 16.28 15.95 16.07 277,024
05/18/2015 15.84 16.36 15.77 16.23 319,719
05/15/2015 15.9 16.19 15.8 15.9 405,478
05/14/2015 15.62 15.97 15.54 15.9 422,580
05/13/2015 15.39 15.69 15.21 15.55 617,310
05/12/2015 15.42 15.43 15.22 15.36 430,857
05/11/2015 15.32 15.63 15.32 15.44 426,592
05/08/2015 15.24 15.48 15.18 15.32 670,568
05/07/2015 15.37 15.5 15.13 15.17 585,371
05/06/2015 15.41 15.5 15.3 15.34 447,667
05/05/2015 15.28 15.51 15.17 15.32 596,462
05/04/2015 15.3 15.58 15.26 15.34 623,166
05/01/2015 15.54 15.81 15.25 15.27 619,538
04/30/2015 16.2 16.29 15.4 15.56 651,010
04/29/2015 15.32 16.72 15.32 16.23 779,865
04/28/2015 15.18 15.29 14.946 15.1 238,396
04/27/2015 15.02 15.4 14.95 15.115 227,187
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
01/23/2015 12.49 12.79 12.35 12.77 248,998
01/22/2015 12.63 12.63 12.4 12.52 275,978
01/21/2015 12.3 12.55 12.13 12.5 319,285
01/20/2015 12.49 12.69 12.35 12.39 363,018
01/16/2015 12.26 12.57 11.94 12.43 513,085
01/15/2015 13 13.02 12.27 12.31 403,396
01/14/2015 13.43 13.47 12.87 12.96 262,639
01/13/2015 13.62 13.865 13.23 13.63 361,905
01/12/2015 13.55 13.59 13.34 13.56 248,802
01/09/2015 13.75 13.75 13.42 13.53 216,556
01/08/2015 13.76 13.915 13.54 13.71 263,162
01/07/2015 13.61 13.645 13.33 13.63 270,900
01/06/2015 13.68 13.72 13.23 13.56 272,652
01/05/2015 13.7 13.8 13.52 13.59 161,010
01/02/2015 13.87 13.92 13.5 13.71 127,451
12/31/2014 14.01 14.04 13.78 13.78 203,525
12/30/2014 13.76 14.11 13.72 14.01 247,067
12/29/2014 13.92 14.11 13.58 13.79 266,570
12/26/2014 13.64 13.96 13.63 13.96 185,243
12/24/2014 14.19 14.2 13.61 13.64 149,055
12/23/2014 12.85 13.97 12.83 13.86 578,146
12/22/2014 14.21 14.23 13.78 13.91 221,402
12/19/2014 13.66 14.21 13.66 14.16 516,710
12/18/2014 13.57 13.83 13.25 13.69 336,725
12/17/2014 13.09 13.37 13.01 13.36 451,984
12/16/2014 12.98 13.25 12.713 13.12 324,707
12/15/2014 13.08 13.14 12.92 13.01 322,782
12/12/2014 13.01 13.21 12.85 13.01 307,623
12/11/2014 13.32 13.57 13.13 13.16 180,347
12/10/2014 13.68 13.87 13.015 13.25 317,346
12/09/2014 13.45 13.82 13.25 13.77 275,126
12/08/2014 13.6 13.76 13.51 13.52 257,789
12/05/2014 13.45 13.67 13.41 13.6 240,409
12/04/2014 13.68 13.68 13.34 13.45 188,930
12/03/2014 13.32 13.7 13.32 13.63 264,317
12/02/2014 13.32 13.5 13.15 13.27 305,968
12/01/2014 13.12 13.42 13.05 13.23 354,185
11/28/2014 13.48 13.48 13.09 13.12 182,173
11/26/2014 13.51 13.61 13.33 13.48 180,462
11/25/2014 13.59 13.6199 13.4 13.53 143,111
11/24/2014 13.5 13.74 13.16 13.54 259,899
11/21/2014 13.4 13.4 13.2 13.25 420,191
11/20/2014 13.13 13.31 13.11 13.31 253,858
11/19/2014 13.4 13.63 13.06 13.14 284,279
11/18/2014 13.5 13.64 13.37 13.46 419,827
11/17/2014 13.91 13.97 13.47 13.47 314,585
11/14/2014 13.92 14.1 13.81 13.91 196,886
11/13/2014 14.1 14.1 13.76 13.9 200,652
11/12/2014 14 14.16 13.87 14.06 177,547
11/11/2014 13.98 14.118 13.9 14.03 170,596
11/10/2014 14.01 14.12 13.78 13.95 218,424
11/07/2014 13.77 13.94 13.7 13.93 269,162
11/06/2014 13.87 13.9599 13.67 13.74 286,001
11/05/2014 13.77 14.12 13.72 13.81 308,812
11/04/2014 13.65 13.98 13.63 13.69 473,973
11/03/2014 14.02 14.2 13.73 13.76 396,601
10/31/2014 14.13 14.13 13.87 14.05 546,835
10/30/2014 13.6 14.01 13.44 13.85 614,786
10/29/2014 16 16 13.58 13.73 722,161
10/28/2014 14.82 15.31 14.714 15.25 319,186
10/27/2014 14.25 14.74 14.22 14.73 162,025
10/24/2014 14.43 14.565 14.34 14.37 236,715
10/23/2014 14.49 14.58 14.34 14.49 349,455
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
*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?