RPXC - RPX Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201713.3913.4413.3013.4213.4236,224
Oct 20, 201713.4613.4913.3713.4313.43118,900
Oct 19, 201713.5013.5913.1913.3413.34162,400
Oct 18, 201713.3613.5213.3013.5013.50146,600
Oct 17, 201713.3513.4513.1513.3113.31140,700
Oct 16, 201713.4313.6013.3113.3813.38113,900
Oct 13, 201713.4713.6113.4613.4813.48112,600
Oct 12, 201713.4313.5713.3213.4613.46199,900
Oct 11, 201713.3813.4713.3213.4313.43165,500
Oct 10, 201713.2213.3713.1413.3513.35203,300
Oct 09, 201713.3113.4113.2413.2913.2992,100
Oct 06, 201713.3113.4213.2113.3113.31108,300
Oct 05, 201713.3813.4913.2613.3313.33138,700
Oct 04, 201713.4613.6813.3613.4013.40140,000
Oct 03, 201713.4413.5313.3413.5113.51178,600
Oct 02, 201713.2713.4813.2613.4713.47180,800
Sep 29, 201713.2713.3713.2313.2813.28201,700
Sep 28, 201713.2313.4213.1613.2813.28186,800
Sep 27, 201712.8113.3212.8113.2713.27279,900
Sep 26, 201712.7012.9612.7012.7812.78205,200
Sep 25, 201712.8512.8712.6312.7112.71103,000
Sep 22, 201712.8212.9712.7612.8712.87131,800
Sep 21, 201712.7312.8712.7312.8012.80125,400
Sep 20, 201712.7312.8712.7112.7612.76192,700
Sep 19, 201712.7712.8312.7012.7312.73143,500
Sep 18, 201712.7912.8612.7012.7312.73207,900
Sep 15, 201712.7012.8712.6412.7912.79388,400
Sep 14, 201712.8512.8712.7012.7212.72141,200
Sep 13, 201712.9513.0512.8612.8712.87166,100
Sep 12, 201712.9813.1612.9513.0213.02124,100
Sep 11, 201712.7912.9812.7812.9312.93196,700
Sep 08, 201712.8012.8212.6512.7012.70148,000
Sep 07, 201713.0013.0012.7412.7612.76163,800
Sep 06, 201713.0113.1312.9212.9612.96176,800
Sep 05, 201713.1413.2713.0013.0413.04209,100
Sep 01, 201713.0613.1813.0113.1613.16238,700
Aug 31, 201712.9113.0712.8713.0613.06325,100
Aug 30, 201712.6912.9512.6312.9012.90336,000
Aug 29, 201712.4512.6912.2712.6712.67236,600
Aug 28, 201712.5012.5912.3212.5112.51171,200
Aug 25, 201712.5012.5912.5012.5512.55128,200
Aug 24, 201712.5012.6012.5012.5512.55223,300
Aug 23, 201712.5012.6312.5012.5212.52186,900
Aug 22, 201712.4712.6212.4612.6012.60236,900
Aug 21, 201712.4912.5512.3812.5312.53221,300
Aug 18, 201712.3512.5312.2912.4512.45314,700
Aug 17, 201712.4912.6012.3712.4312.43274,200
Aug 16, 201712.5012.6412.4512.5512.55351,900
Aug 15, 201712.5912.6012.3612.4012.40328,800
Aug 14, 201712.4012.5712.3612.5112.51250,000
Aug 11, 201712.4012.4312.0912.3612.36264,100
Aug 10, 201712.5712.7912.0312.3412.34283,700
Aug 09, 201712.8012.8612.6612.7612.76263,600
Aug 08, 201712.9113.0212.8012.8112.81180,900
Aug 07, 201712.8713.1512.8412.9612.96225,600
Aug 04, 201712.9412.9812.8012.9012.90152,700
Aug 03, 201712.9513.0812.8012.8912.89396,000
Aug 02, 201713.6613.6612.4012.9712.97769,400
Aug 01, 201713.7613.7613.4913.6813.68249,200
Jul 31, 201713.7313.7813.2613.6713.67273,900
Jul 28, 201713.6613.9613.6213.6813.68126,400
Jul 27, 201713.9813.9913.6613.7413.74188,600
Jul 26, 201714.0414.1013.9313.9613.96155,500
Jul 25, 201714.0114.1113.8514.0314.03401,500
Jul 24, 201714.1514.2413.8713.9613.96211,200
Jul 21, 201714.3214.4114.1014.2114.21379,500
Jul 20, 201714.1514.3214.0014.2514.25318,200
Jul 19, 201713.9914.2213.8914.1914.19295,000
Jul 18, 201713.9514.0113.8513.9913.99340,800
Jul 17, 201713.8813.9913.6813.9413.94223,900
Jul 14, 201713.8013.9213.7513.8713.87161,400
Jul 13, 201713.9013.9513.6713.8613.86183,600
Jul 12, 201713.7213.9913.7213.8813.88292,800
Jul 11, 201713.5513.7313.4713.6813.68259,100
Jul 10, 201713.4513.6113.4013.5113.51296,500
Jul 07, 201713.5113.5713.4313.4513.45197,300
Jul 06, 201713.6513.6813.4613.5013.50261,700
Jul 05, 201714.0514.2513.6413.6713.67171,400
Jul 03, 201714.0014.0813.8713.9513.95116,700
Jun 30, 201714.1414.2113.9313.9513.95257,100
Jun 29, 201714.2314.2313.8814.0714.07339,100
Jun 28, 201713.9514.1713.9314.1314.13244,000
Jun 27, 201713.8714.0813.7513.9113.91256,300
Jun 26, 201713.7613.9213.5713.7913.79463,600
Jun 23, 201713.7213.8013.6113.7313.73699,400
Jun 22, 201713.7513.8413.5813.7413.74265,200
Jun 21, 201713.7913.8813.7313.8313.83333,300
Jun 20, 201713.7013.8913.5913.7413.74249,900
Jun 19, 201713.5413.8113.5013.7713.77295,000
Jun 16, 201713.3413.5613.0513.4913.49644,100
Jun 15, 201713.4413.8013.4113.5413.54220,500
Jun 14, 201713.6413.7113.4913.7113.71331,800
Jun 13, 201713.6113.7413.5013.6513.65235,900
Jun 12, 201713.4313.7513.4313.6113.61493,700
Jun 09, 201713.3513.6213.2613.5413.541,187,800
Jun 08, 201713.2013.3913.1713.3513.35472,600
Jun 07, 201713.3013.3413.1913.2213.22635,000
Jun 06, 201713.2313.3113.1113.2513.25327,400
Jun 05, 201713.2113.4513.1613.2513.25632,300
Jun 02, 201713.3613.4413.1913.2113.21493,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...