Canada Markets open in 9 hrs 6 mins

RealPage, Inc. (RP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.03-0.77 (-1.31%)
At close: 2:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 202058.7959.0557.7057.8857.88890,900
Sep. 28, 202059.6560.3458.7058.8058.80872,700
Sep. 25, 202058.0859.4057.7159.1559.15427,100
Sep. 24, 202058.1258.8857.4857.9557.95758,100
Sep. 23, 202059.7460.2158.2158.3458.34498,000
Sep. 22, 202059.4060.1257.9860.0360.03674,600
Sep. 21, 202057.2558.9656.5458.8958.89785,800
Sep. 18, 202057.8759.5056.9457.8157.81908,400
Sep. 17, 202056.4857.9056.1157.8557.851,284,700
Sep. 16, 202057.0659.9056.5857.5157.51912,000
Sep. 15, 202057.1757.3856.5456.8156.81590,300
Sep. 14, 202056.0356.7555.9356.4656.46632,600
Sep. 11, 202057.1057.8455.2755.6955.69784,900
Sep. 10, 202057.9459.1856.7657.0057.00666,100
Sep. 09, 202057.8159.0057.6057.7257.72998,000
Sep. 08, 202058.1758.3656.7657.2157.211,647,700
Sep. 04, 202061.4461.8358.3859.1359.131,193,700
Sep. 03, 202063.2863.2960.9361.7061.701,297,800
Sep. 02, 202064.2664.5762.8663.8463.841,240,700
Sep. 01, 202062.2565.0462.0863.9863.981,358,800
Aug. 31, 202063.1363.4662.1762.6262.62816,700
Aug. 28, 202062.8563.2662.4763.1463.14322,500
Aug. 27, 202062.8763.1961.9762.7062.70399,500
Aug. 26, 202062.6163.0061.8362.7462.74752,900
Aug. 25, 202061.3762.5961.3262.3262.32545,800
Aug. 24, 202060.2661.4959.9161.3661.36866,200
Aug. 21, 202060.3260.4459.4359.9559.95477,800
Aug. 20, 202059.6960.5259.5560.2460.24482,400
Aug. 19, 202060.3960.8959.9660.0660.06520,200
Aug. 18, 202060.9561.1460.2160.8060.80682,500
Aug. 17, 202061.5362.2860.8761.0461.04671,200
Aug. 14, 202061.2461.4660.6661.1361.13383,400
Aug. 13, 202060.2161.7360.0961.2761.27791,000
Aug. 12, 202060.7061.1159.8860.1560.15490,300
Aug. 11, 202060.4061.1959.5560.4260.42856,900
Aug. 10, 202060.9161.1760.0260.4760.47870,700
Aug. 07, 202062.3962.8160.7961.0161.01525,100
Aug. 06, 202062.7663.1562.1662.7862.78388,100
Aug. 05, 202062.6363.0962.3262.8662.86737,300
Aug. 04, 202062.4862.6661.6562.4662.46729,500
Aug. 03, 202063.1364.5861.5562.8262.82701,000
Jul. 31, 202066.3566.3562.5063.0163.011,377,400
Jul. 30, 202062.7363.5461.8562.8662.86830,500
Jul. 29, 202062.2563.7762.0563.1563.151,122,400
Jul. 28, 202063.8164.1662.0362.0462.04872,900
Jul. 27, 202064.3764.5063.3463.9963.992,088,800
Jul. 24, 202064.3264.8363.0263.9063.901,166,400
Jul. 23, 202065.9967.2264.7864.9164.911,291,900
Jul. 22, 202066.8467.8165.4665.8465.84673,200
Jul. 21, 202068.2668.2666.5866.7366.73440,100
Jul. 20, 202066.7668.0966.7667.5267.52502,600
Jul. 17, 202067.1667.2565.9666.5666.56380,000
Jul. 16, 202064.9569.1464.7166.6166.611,594,400
Jul. 15, 202065.3466.2464.9566.1866.18653,600
Jul. 14, 202064.8865.0362.7564.5464.54768,200
Jul. 13, 202066.8767.3664.8765.1665.16904,400
Jul. 10, 202066.8366.9965.3766.2166.21429,500
Jul. 09, 202066.0966.5364.6466.5366.53509,800
Jul. 08, 202065.3165.9965.0565.5665.56289,800
Jul. 07, 202064.8166.0764.6965.1865.18771,700
Jul. 06, 202065.8766.6664.9465.1165.11537,700
Jul. 02, 202065.8866.6165.2365.4265.42401,400
Jul. 01, 202064.7466.0364.3865.4765.47745,900
Jun. 30, 202063.9665.1163.9565.0165.011,044,900
Jun. 29, 202065.7465.7463.7864.5164.51431,500
Jun. 26, 202065.0066.1764.3765.5565.551,202,900
Jun. 25, 202065.4265.9064.6065.7265.72986,100
Jun. 24, 202067.7867.7864.7465.3665.36907,000
Jun. 23, 202069.7369.7967.5567.8567.85927,700
Jun. 22, 202066.9768.3166.5367.8267.821,857,600
Jun. 19, 202067.9168.3166.7766.9766.97476,900
Jun. 18, 202067.4668.4766.8367.4467.44473,600
Jun. 17, 202067.5067.9467.0867.4567.45303,300
Jun. 16, 202067.4368.0765.9967.2267.22382,300
Jun. 15, 202063.6666.0263.0865.6565.65452,700
Jun. 12, 202064.9366.0062.5664.4364.43532,400
Jun. 11, 202064.9065.7963.5463.7363.73639,700
Jun. 10, 202068.4068.4066.3666.5466.541,103,600
Jun. 09, 202067.8168.7966.9967.7667.76485,200
Jun. 08, 202067.0568.5266.9168.5068.50689,100
Jun. 05, 202067.9468.9066.2167.3967.39534,900
Jun. 04, 202068.3268.9567.1167.3367.33466,200
Jun. 03, 202068.5269.3567.7168.8568.85450,600
Jun. 02, 202069.1969.1967.9068.0268.02505,200
Jun. 01, 202067.5069.1367.5068.6268.62580,100
May 29, 202066.2367.9665.7767.8267.82689,900
May 28, 202067.5568.8366.1366.3566.35569,500
May 27, 202065.4967.2163.8667.1967.19766,900
May 26, 202066.8566.9064.8065.4265.421,101,600
May 22, 202064.3666.7564.3666.0266.021,362,700
May 21, 202063.6464.2462.0664.1964.191,317,900
May 20, 202061.6564.0760.8063.3263.325,654,800
May 19, 202060.7765.8759.5961.6561.652,788,300
May 18, 202065.4965.9865.0265.1065.10692,700
May 15, 202064.4865.7464.1264.2364.23527,900
May 14, 202064.3364.9362.3664.8564.85907,400
May 13, 202065.6966.1463.2664.5564.55737,200
May 12, 202065.8767.2565.0465.9365.93772,600
May 11, 202065.3967.0064.9066.3966.391,152,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...