RP - RealPage, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201962.2562.6061.4262.2762.27423,848
Aug 19, 201962.1562.5761.8062.2662.26499,800
Aug 16, 201960.4161.7660.3561.5961.59430,500
Aug 15, 201959.7760.4159.2459.9159.91903,700
Aug 14, 201959.9259.9658.6859.6259.621,132,300
Aug 13, 201960.9662.0360.7361.0261.02441,400
Aug 12, 201961.5761.5760.6360.8860.88331,600
Aug 09, 201961.0862.1661.0061.8161.81550,200
Aug 08, 201960.0061.8160.0061.7061.70435,200
Aug 07, 201957.9259.9857.6259.8259.82582,900
Aug 06, 201957.7958.9057.5858.7958.79838,100
Aug 05, 201959.7559.8056.6757.1857.181,355,300
Aug 02, 201964.0664.0658.4860.8860.881,474,800
Aug 01, 201962.7763.6661.9562.3562.35986,400
Jul 31, 201963.6463.7161.8862.4862.481,272,100
Jul 30, 201964.2164.4063.5763.6363.63877,100
Jul 29, 201965.1965.7463.0764.2964.29592,400
Jul 26, 201964.5965.2963.8264.8064.80513,400
Jul 25, 201964.4364.5563.7064.2064.20608,900
Jul 24, 201963.0664.4463.0564.0864.08525,000
Jul 23, 201963.7163.7362.9563.4263.42282,500
Jul 22, 201963.6863.7463.0263.3663.36294,900
Jul 19, 201964.0164.1963.0863.2163.21524,700
Jul 18, 201963.2063.8963.1463.5763.57643,500
Jul 17, 201963.6964.0263.3263.4763.47473,200
Jul 16, 201964.6864.8163.2863.5363.53559,900
Jul 15, 201964.9164.9464.0264.2564.25431,900
Jul 12, 201965.0065.0063.8664.5764.57517,500
Jul 11, 201963.6064.6862.9364.6564.65788,300
Jul 10, 201964.1164.6663.1563.5463.541,242,200
Jul 09, 201961.4263.0961.3662.8962.89688,500
Jul 08, 201961.2662.0860.8961.6361.63751,300
Jul 05, 201960.8761.6460.0261.6061.60369,300
Jul 03, 201960.3861.6059.7861.3061.301,258,700
Jul 02, 201959.3460.1558.7060.1060.10594,200
Jul 01, 201959.5260.6758.6859.2959.29702,000
Jun 28, 201958.0059.1857.9158.8558.851,044,900
Jun 27, 201957.6058.4757.5357.9557.95416,300
Jun 26, 201957.1357.9556.5257.2257.22950,200
Jun 25, 201957.9258.4156.7056.9356.93636,800
Jun 24, 201959.2559.3957.7957.9657.96463,100
Jun 21, 201959.3059.9058.7558.9058.90830,300
Jun 20, 201960.1860.8459.4359.5859.58814,800
Jun 19, 201959.5760.1058.8659.4459.44654,100
Jun 18, 201958.1259.2757.7159.1659.16852,700
Jun 17, 201957.7758.6857.4657.5257.52607,400
Jun 14, 201957.9258.0656.5757.5857.58784,000
Jun 13, 201958.2958.5857.4858.1558.15751,900
Jun 12, 201958.2858.4657.2257.9457.94534,200
Jun 11, 201959.7560.0057.7658.3058.30432,100
Jun 10, 201960.0060.4559.1659.5159.51615,100
Jun 07, 201960.0060.6759.1659.6359.63470,700
Jun 06, 201958.6859.9858.1059.7559.75538,400
Jun 05, 201957.8158.8057.2658.7158.71605,500
Jun 04, 201956.4357.2255.5357.1457.14923,700
Jun 03, 201958.1458.4854.9755.6555.651,003,800
May 31, 201957.5258.8357.5258.3258.32440,900
May 30, 201958.2558.6557.9058.3058.30278,100
May 29, 201957.7659.3657.7457.9757.97564,100
May 28, 201959.2759.8858.4659.0659.06541,700
May 24, 201958.3259.0658.0758.7358.73349,700
May 23, 201959.0159.1057.6158.1958.19398,400
May 22, 201959.6960.1258.8959.5759.57491,700
May 21, 201960.3960.9859.7759.8259.82369,000
May 20, 201960.3460.4759.2159.7659.76354,900
May 17, 201960.5161.6560.0160.8560.85713,600
May 16, 201960.2261.6059.9961.4161.41958,000
May 15, 201958.8260.2758.5060.0560.051,089,300
May 14, 201958.3559.6858.1859.3459.341,106,800
May 13, 201958.3658.4657.7058.0058.00709,800
May 10, 201958.7159.8857.5359.4259.42611,600
May 09, 201958.1759.2757.2659.1859.18894,400
May 08, 201959.7560.0858.5658.6858.68843,700
May 07, 201962.8462.8458.7559.7359.732,749,300
May 06, 201962.3263.6162.0063.2163.211,349,900
May 03, 201963.5163.9562.9463.5063.50679,500
May 02, 201964.1665.0662.5263.1863.18761,200
May 01, 201965.3765.4964.1464.1464.14401,600
Apr 30, 201965.2665.9264.8265.2165.21619,000
Apr 29, 201964.4665.5864.4665.3265.32460,900
Apr 26, 201963.5264.6663.1764.1964.19351,800
Apr 25, 201963.8364.0662.5063.5063.50558,800
Apr 24, 201963.6464.1263.4463.4963.49287,300
Apr 23, 201963.6364.2663.3763.6963.69297,900
Apr 22, 201962.4363.3962.3663.3463.34214,200
Apr 18, 201962.3862.7561.5362.6262.62593,700
Apr 17, 201963.9463.9462.2062.4762.47521,200
Apr 16, 201964.0364.4263.0863.5463.54457,100
Apr 15, 201963.8064.1063.0763.9263.92617,300
Apr 12, 201964.0264.1563.0763.6563.65293,000
Apr 11, 201962.7663.7062.4763.6663.66450,700
Apr 10, 201962.5363.4661.7562.7362.73899,300
Apr 09, 201962.4162.8961.8662.4062.40406,100
Apr 08, 201962.0962.6361.0062.5662.56371,000
Apr 05, 201962.3762.8961.9462.3162.31369,300
Apr 04, 201963.3263.3261.0762.2462.24526,800
Apr 03, 201963.1963.9363.0363.3963.39601,400
Apr 02, 201962.3863.0261.7162.9262.92948,100
Apr 01, 201961.2262.0260.4961.9061.90784,700
Mar 29, 201960.9061.3360.4560.6960.69534,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...