Quantcast
RP

RealPage, Inc. Common Stock Historical Stock Prices

$45.75
*  
0.17
0.37%
Get RP Alerts
*Delayed - data as of Nov. 20, 2018  -  Find a broker to begin trading RP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-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.
16:00 44.56 46.25 42.90 45.75 1,508,238
11/20/2018 44.56 46.25 42.9 45.75 1,508,642
11/19/2018 48.5 48.5 45.2 45.58 1,243,290
11/16/2018 48.29 49.33 48.16 48.72 462,416
11/15/2018 48.1 48.88 47.35 48.83 976,900
11/14/2018 50.18 50.36 47.55 48.18 1,070,684
11/13/2018 49.45 50.24 48.965 49.56 1,292,557
11/12/2018 50.54 50.87 47.81 49.48 1,994,886
11/09/2018 52.65 52.65 49.85 51.03 1,091,582
11/08/2018 54.58 55.94 52.61 53.1 474,071
11/07/2018 51.87 54.72 51.58 54.58 999,965
11/06/2018 52.55 53.53 51.15 51.6 1,238,425
11/05/2018 55.53 55.8804 52.2 52.89 1,167,433
11/02/2018 57.54 58.47 55.14 55.3 1,547,867
11/01/2018 53.35 55.43 52.53 54.89 1,575,038
10/31/2018 52.5 54.15 52.23 53 1,258,894
10/30/2018 53.26 53.495 51.49 51.68 1,245,919
10/29/2018 53.74 55.18 52.28 53.24 1,440,915
10/26/2018 53.95 54.99 52.91 53 1,218,984
10/25/2018 54.06 55.47 53.41 55.33 433,564
10/24/2018 56.2 56.95 53.59 53.66 893,972
10/23/2018 55.24 56.425 54.72 56.36 298,909
10/22/2018 56.01 56.88 55.54 56.56 324,443
10/19/2018 58.03 58.3005 55.53 55.72 582,059
10/18/2018 58.95 59.17 57.15 57.58 593,874
10/17/2018 59.1 59.4 58.17 59.28 667,377
10/16/2018 57.19 59.08 56.6 58.88 847,229
10/15/2018 57.49 57.49 55.7 56.25 491,946
10/12/2018 56.22 57.19 55.585 56.96 868,440
10/11/2018 54.69 56.45 54.01 54.96 835,772
10/10/2018 57.77 57.95 55.23 55.26 835,616
10/09/2018 58.01 59.04 57.575 57.91 663,618
10/08/2018 60.9 60.9 56.58 58.14 1,041,033
10/05/2018 61.45 62.7 60.1904 61.03 506,334
10/04/2018 61.51 61.72 60.66 61.57 754,341
10/03/2018 61.5 62.07 60.7126 61.61 646,707
10/02/2018 61.62 62.08 60.43 61.06 924,450
10/01/2018 66.25 66.25 61.63 61.74 1,480,691
09/28/2018 64.75 66.1 64.5789 65.9 597,681
09/27/2018 64.4 65.55 64.175 65.1 960,273
09/26/2018 64.85 65 63.9 64.45 871,418
09/25/2018 63.95 64.85 63.35 64.8 755,613
09/24/2018 61.95 63.95 61.3 63.65 634,441
09/21/2018 62.8 63.2 62.2 62.3 547,859
09/20/2018 61.65 63.425 60.7 62.65 501,707
09/19/2018 63.15 63.65 60.975 61.25 672,940
09/18/2018 62.8 63.8 62.6 63.1 476,740
09/17/2018 63.9 64.064 62.15 62.5 507,131
09/14/2018 63.25 64.8 62.5 63.65 1,066,146
09/13/2018 62.5 63.1 62.25 62.5 445,999
09/12/2018 62.05 62.4 60.7 62.2 323,639
09/11/2018 61.3 62.4499 61.25 62 433,776
09/10/2018 61.35 62.3 60.7 61.55 546,797
09/07/2018 60.6 62.2 60 61.1 396,594
09/06/2018 59.75 61.25 59.625 60.95 617,477
09/05/2018 63.15 63.15 59.55 59.85 1,089,107
09/04/2018 62.25 63.75 61.8 63.35 755,821
08/31/2018 61.25 62.55 60.9 62.4 452,409
08/30/2018 61.45 61.85 60.801 61.4 371,951
08/29/2018 61.3 61.9 61 61.65 545,637
08/28/2018 60.65 61.45 60.25 61.05 589,377
08/27/2018 61.05 61.5 60.1 60.7 590,217
08/24/2018 59.6 61.2 59.5 60.85 558,132
08/23/2018 58.35 59.75 58.2763 59.45 352,953
08/22/2018 57.85 58.4557 57.6 58.3 180,785
08/21/2018 57.65 58.4 57.65 58 429,676
08/20/2018 58.35 58.75 57.625 57.65 591,189
*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