Realpage Inc (NQ: RP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	60.90	61.33	60.45	60.69	534,900	+0.25(+0.41%)
Mar 28, 2019	60.86	61.50	59.99	60.44	594,715	-0.36(-0.59%)
Mar 27, 2019	61.22	61.32	59.87	60.80	787,007	-0.46(-0.75%)
Mar 26, 2019	61.13	61.73	60.71	61.26	476,836	+0.62(+1.02%)
Mar 25, 2019	60.59	61.05	59.87	60.64	372,890	-0.05(-0.08%)
Mar 22, 2019	62.56	62.86	60.65	60.69	495,400	-2.32(-3.68%)
Mar 21, 2019	61.71	63.06	61.45	63.01	314,996	+1.24(+2.01%)
Mar 20, 2019	62.29	62.38	61.01	61.77	803,116	-0.84(-1.34%)
Mar 19, 2019	62.71	62.96	61.91	62.61	538,883	+0.34(+0.55%)
Mar 18, 2019	61.58	62.51	61.42	62.27	707,459	+0.92(+1.50%)
Mar 15, 2019	61.15	61.80	60.57	61.35	558,300	+0.38(+0.62%)
Mar 14, 2019	60.81	61.40	59.84	60.97	584,329	+0.34(+0.56%)
Mar 13, 2019	60.63	61.05	60.19	60.63	979,211	+0.40(+0.66%)
Mar 12, 2019	59.80	60.87	58.78	60.23	506,160	+0.60(+1.01%)
Mar 11, 2019	58.66	60.15	58.09	59.63	471,246	+1.18(+2.02%)
Mar 08, 2019	57.97	58.64	57.62	58.45	899,900	-0.28(-0.48%)
Mar 07, 2019	58.10	59.60	57.87	58.73	506,019	+0.39(+0.67%)
Mar 06, 2019	58.83	59.16	57.74	58.34	758,795	-0.54(-0.92%)
Mar 05, 2019	59.02	59.62	58.30	58.88	690,517	-0.22(-0.37%)
Mar 04, 2019	61.89	62.00	58.75	59.10	1,229,845	-2.29(-3.73%)
Mar 01, 2019	61.58	61.87	60.60	61.39	904,000	+0.18(+0.29%)
Feb 28, 2019	61.02	61.69	60.63	61.21	617,908	+0.15(+0.25%)
Feb 27, 2019	59.93	61.35	59.84	61.06	877,279	+0.99(+1.65%)
Feb 26, 2019	56.85	60.53	56.48	60.07	2,273,566	-0.86(-1.41%)
Feb 25, 2019	60.56	61.80	60.08	60.93	1,102,782	+1.03(+1.72%)
Feb 22, 2019	59.19	59.99	59.00	59.90	482,700	+0.78(+1.32%)
Feb 21, 2019	58.97	59.24	58.40	59.12	513,653	+0.17(+0.29%)
Feb 20, 2019	58.76	59.64	58.19	58.95	710,744	+0.09(+0.15%)
Feb 19, 2019	59.27	59.67	58.69	58.86	444,112	-0.34(-0.57%)
Feb 15, 2019	59.12	59.81	58.56	59.20	461,200	+0.38(+0.65%)
Feb 14, 2019	57.81	58.89	57.33	58.82	629,644	+0.93(+1.61%)
Feb 13, 2019	58.93	59.45	57.50	57.89	807,435	-0.85(-1.45%)
Feb 12, 2019	57.61	58.81	57.47	58.74	532,026	+1.32(+2.30%)
Feb 11, 2019	58.14	58.76	57.34	57.42	526,587	-0.78(-1.34%)
Feb 08, 2019	57.20	58.50	57.20	58.20	550,100	+0.80(+1.39%)
Feb 07, 2019	57.62	58.26	57.01	57.40	360,384	-0.52(-0.90%)
Feb 06, 2019	58.88	59.00	57.12	57.92	725,091	-0.95(-1.61%)
Feb 05, 2019	57.93	58.98	57.89	58.87	660,488	+1.12(+1.94%)
Feb 04, 2019	56.89	58.17	56.83	57.75	805,021	+0.87(+1.53%)
Feb 01, 2019	55.64	57.03	55.53	56.88	699,300	+1.11(+1.99%)
Jan 31, 2019	55.06	56.03	54.68	55.77	770,903	+0.79(+1.44%)
Jan 30, 2019	54.71	55.10	53.42	54.98	524,686	+0.80(+1.48%)
Jan 29, 2019	54.43	54.81	54.02	54.18	343,726	-0.37(-0.68%)
Jan 28, 2019	54.39	54.78	53.78	54.55	394,072	-0.31(-0.57%)
Jan 25, 2019	53.75	55.19	53.40	54.86	510,400	+1.46(+2.73%)
Jan 24, 2019	52.98	53.41	52.56	53.40	806,304	+0.43(+0.81%)
Jan 23, 2019	54.48	55.19	52.75	52.97	662,152	-1.14(-2.11%)
Jan 22, 2019	53.85	54.75	53.78	54.11	532,970	-0.03(-0.06%)
Jan 18, 2019	53.58	54.78	52.97	54.14	468,900	+1.14(+2.15%)
Jan 17, 2019	52.63	53.53	52.40	53.00	656,292	+0.20(+0.38%)
Jan 16, 2019	53.79	54.17	52.76	52.80	480,045	-0.78(-1.46%)
Jan 15, 2019	53.08	53.93	53.02	53.58	547,875	+0.67(+1.27%)
Jan 14, 2019	52.93	53.51	52.30	52.91	360,948	-0.44(-0.82%)
Jan 11, 2019	52.97	53.47	52.52	53.35	579,700	+0.13(+0.24%)
Jan 10, 2019	51.35	53.25	51.33	53.22	708,646	+1.50(+2.90%)
Jan 09, 2019	51.91	52.51	51.15	51.72	1,280,736	+0.28(+0.54%)
Jan 08, 2019	52.14	52.65	51.06	51.44	972,903	-0.13(-0.25%)
Jan 07, 2019	49.34	51.90	48.83	51.57	1,306,807	+2.68(+5.48%)
Jan 04, 2019	48.00	49.44	47.55	48.89	831,100	+1.62(+3.43%)
Jan 03, 2019	46.82	47.84	46.33	47.27	890,536	-0.02(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.