RPXC

RPX Corporation Historical Stock Prices

$14.16
*  
0.47
3.43%
Get RPXC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RPXC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    RPXC Pre-Market
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.66  14.21  13.66  14.16 516,710
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
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
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
04/17/2014 16.41 16.812 16.22 16.71 171,077
04/16/2014 16.6 16.73 16.32 16.4 221,585
04/15/2014 16.41 16.68 16 16.49 341,999
04/14/2014 16.54 16.55 16.14 16.33 235,115
04/11/2014 16.66 16.9 16.37 16.4 274,153
04/10/2014 17.2 17.23 16.72 16.78 524,975
04/09/2014 16.33 17.25 16.19 17.14 533,118
04/08/2014 16.28 16.49 16.15 16.26 339,372
04/07/2014 16.03 16.28 15.69 16.23 327,905
04/04/2014 16.56 16.6 16.01 16.14 297,920
04/03/2014 16.63 16.9 16.38 16.45 337,896
04/02/2014 16.48 16.86 16.41 16.6 305,392
04/01/2014 16.34 16.49 16.17 16.46 271,381
03/31/2014 16.2 16.4 16.15 16.28 341,814
03/28/2014 16.19 16.37 15.95 16.16 449,180
03/27/2014 15.89 16.13 15.77 16.12 349,764
03/26/2014 16.08 16.25 15.87 15.9 309,140
03/25/2014 16.16 16.2699 15.94 16.08 192,311
03/24/2014 16.1 16.186 15.81 16.08 252,207
03/21/2014 16.04 16.264 15.77 16.11 481,759
03/20/2014 15.97 16.16 15.78 15.93 194,932
03/19/2014 16.22 16.4399 15.82 15.99 219,898
03/18/2014 15.95 16.48 15.84 16.25 449,887
03/17/2014 16.41 16.6 15.9 15.96 395,164
03/14/2014 15.48 15.995 15.48 15.93 233,787
03/13/2014 15.77 15.95 15.4 15.52 287,258
03/12/2014 15.6 15.82 15.45 15.77 438,461
03/11/2014 16.06 16.16 15.52 15.64 407,518
03/10/2014 15.96 16.09 15.89 16.01 352,475
03/07/2014 16.05 16.27 15.94 15.95 262,075
03/06/2014 16.33 16.35 15.89 15.97 401,851
03/05/2014 16.37 16.42 15.99 16.34 772,833
03/04/2014 16.3 16.54 16.12 16.34 767,635
03/03/2014 15.91 16.28 15.77 16.2 337,830
02/28/2014 16.3 16.404 15.95 16.02 329,653
02/27/2014 16.3 16.55 16.27 16.36 414,224
02/26/2014 16.16 16.35 16.105 16.35 271,790
02/25/2014 16.32 16.39 16.03 16.15 299,242
02/24/2014 16.18 16.32 15.81 16.26 438,296
02/21/2014 16.2 16.4 15.96 16.1 300,323
02/20/2014 16.52 16.63 16.17 16.18 400,380
02/19/2014 16.5 16.74 16.26 16.44 461,253
02/18/2014 16.41 16.8 16.28 16.48 911,120
02/14/2014 16.44 16.77 15.91 16.44 834,071
02/13/2014 17.32 17.32 16.64 16.76 647,700
02/12/2014 15 17.45 14.55 17.37 1,015,612
02/11/2014 15.58 16.01 15.14 16.01 412,775
02/10/2014 15.42 15.59 15.2 15.5 187,756
02/07/2014 15.49 15.71 15.43 15.49 155,535
02/06/2014 15.39 15.72 15.39 15.42 215,701
02/05/2014 15.38 15.66 15.06 15.4 285,751
02/04/2014 16.11 16.19 15.41 15.41 268,892
02/03/2014 16.18 16.23 15.94 15.99 357,569
01/31/2014 16 16.3 16 16.22 245,046
01/30/2014 16.09 16.27 15.92 16.15 201,117
01/29/2014 16.28 16.45 15.88 16 274,722
01/28/2014 16.21 16.41 16.02 16.37 267,254
01/27/2014 16.88 16.88 15.96 16.23 369,289
01/24/2014 16.99 17.12 16.78 16.89 363,473
01/23/2014 16.89 17.04 16.75 17.04 213,548
01/22/2014 16.83 17 16.7101 16.94 210,654
01/21/2014 17 17.1699 16.75 16.81 254,871
01/17/2014 17.14 17.28 16.87 16.98 190,152
01/16/2014 16.94 17.21 16.79 17.16 260,572
01/15/2014 17.03 17.14 16.9 17.03 174,034
01/14/2014 17 17.2 16.82 17.04 244,388
01/13/2014 17.17 17.17 16.9 16.98 383,202
01/10/2014 17.15 17.29 16.96 17.2 330,672
01/09/2014 17.17 17.38 16.97 17.08 297,741
01/08/2014 16.91 17.2 16.7 17.11 937,371
01/07/2014 17.02 17.04 16.85 16.98 269,927
01/06/2014 16.91 17 16.51 16.89 423,004
01/03/2014 17.03 17.05 16.73 16.87 308,437
01/02/2014 16.77 17.07 16.65 16.95 796,224
12/31/2013 16.85 17.02 16.74 16.9 253,554
12/30/2013 16.95 17.02 16.77 16.92 191,410
12/27/2013 17 17.07 16.885 17.01 1,054,973
12/26/2013 16.97 17.11 16.89 16.91 283,628
12/24/2013 16.85 16.96 16.65 16.92 166,834
12/23/2013 16.8 16.98 16.67 16.88 346,455
12/20/2013 16.51 16.71 16.14 16.69 682,096
12/19/2013 16.53 16.63 16.34 16.43 304,166
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?