Quantcast
RP

RealPage, Inc. Common Stock Historical Stock Prices

$59.4
*  
1.25
2.06%
Get RP Alerts
*Delayed - data as of Jun. 19, 2018 14:02 ET  -  Find a broker to begin trading RP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    RP 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 18-MAR-2018 TO 18-JUN-2018

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.
14:02 60.25 60.85 58.40 59.40 381,457
06/18/2018 59.5 61.2 59 60.65 883,480
06/15/2018 59.65 60.1 59.1 59.95 690,291
06/14/2018 59.45 60 59.45 59.9 574,617
06/13/2018 59.05 59.55 58.55 59.35 632,632
06/12/2018 56.7 59.05 56.6001 58.95 2,060,862
06/11/2018 56.25 56.75 56.05 56.7 616,174
06/08/2018 56.4 57.25 55.9 56.25 703,516
06/07/2018 58.85 59.15 55.7 56.8 1,038,893
06/06/2018 60.45 60.5 58.5 59.05 1,187,760
06/05/2018 60.95 61.4 60.5 60.55 777,533
06/04/2018 60 61.25 59.9358 61.05 778,082
06/01/2018 59.15 60 58.75 59.95 942,125
05/31/2018 58.8 59.5 58.35 58.75 968,589
05/30/2018 59.4 59.759 58.6 58.8 1,043,065
05/29/2018 58.9 59.5 58.45 59.2 1,187,002
05/25/2018 58.65 59.6 58.4 59.2 804,129
05/24/2018 59.05 60.15 58.4 58.55 4,501,894
05/23/2018 58.3 59.2 58.1 58.5 778,448
05/22/2018 57.85 59.25 57 58.3 683,058
05/21/2018 59.95 60 59.05 59.5 373,361
05/18/2018 59.05 59.9 58.55 59.55 374,320
05/17/2018 58.75 59.15 58.5 58.8 535,931
05/16/2018 58.9 59.25 58.55 58.75 721,490
05/15/2018 58.6 59.55 58.25 58.75 389,053
05/14/2018 60.8 60.8 58.8 58.9 1,274,630
05/11/2018 60.85 60.85 59.7 60.7 664,036
05/10/2018 60.35 61.15 60 60.85 1,118,931
05/09/2018 61.25 61.8 59.85 60.125 977,285
05/08/2018 59.65 61.95 59.5 61.5 727,535
05/07/2018 59.05 61.1 58.35 60.3 841,077
05/04/2018 58.9 58.9 56.35 58.65 1,091,077
05/03/2018 54.05 55.25 53.45 54.85 469,412
05/02/2018 54.2 54.75 54.05 54.2 237,992
05/01/2018 53.4 54.1 52.65 54.05 413,408
04/30/2018 54.1 54.35 53.5 53.5 342,009
04/27/2018 54.1 54.2 53.2445 53.85 326,117
04/26/2018 53.05 54.05 53 53.7 413,409
04/25/2018 53.2 53.325 52.1 52.9 761,119
04/24/2018 54 55.15 53 53.25 388,406
04/23/2018 55.05 55.05 53.7 53.95 191,841
04/20/2018 54.9 55.575 54.6 54.75 289,369
04/19/2018 55 55.325 54.35 55.2 387,863
04/18/2018 54.7 56.4111 54.4 55.25 451,915
04/17/2018 54.05 55.1 54 54.65 305,415
04/16/2018 53.3 54.2 53.1 53.8 194,313
04/13/2018 53.25 53.25 52.4 52.9 367,795
04/12/2018 52.7 53.45 52.55 53.05 239,929
04/11/2018 51.5 53.1 51.45 52.5 254,951
04/10/2018 52.55 52.55 51.625 51.7 440,184
04/09/2018 51.7 52.75 51.65 51.85 297,255
04/06/2018 51.75 52.4 51.1 51.35 189,810
04/05/2018 52.05 52.55 51.75 52.1 237,487
04/04/2018 49.9 51.65 48 51.55 278,414
04/03/2018 50.35 52 49.4487 50.65 314,646
04/02/2018 51.45 51.525 49.7 49.9 386,533
03/29/2018 51.4 52.2 50.8 51.5 640,167
03/28/2018 51.8 52.15 50.75 51.1 571,292
03/27/2018 53.5 53.65 51.6495 52.1 433,608
03/26/2018 52.15 53.4 51.875 53.35 489,881
03/23/2018 53.25 53.4 51.35 51.35 329,385
03/22/2018 53.35 54.1 53.15 53.2 387,995
03/21/2018 53.4 54.35 53.1 53.95 319,149
03/20/2018 52.9 53.45 52.7 53.3 170,875
03/19/2018 53.05 53.1 52.15 52.8 516,411
*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?

Smart Portfolio