RealPage Inc (RP) Historical Stock Data
Historical Data
In the past 30 trading days, RP is up 0.05% a day on average. There have been 15 days where RealPage Inc closed green and 15 days where RP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | 88.72 | 88.72 | ↑$0.00 (0.00%) | 88.72 | 88.72 | 0 |
| 2021-04-21 | 88.65 | 88.72 | ↑$0.07 (0.08%) | 88.65 | 88.87 | 5.53M |
| 2021-04-20 | 88.59 | 88.65 | ↑$0.06 (0.07%) | 88.59 | 88.68 | 1.41M |
| 2021-04-19 | 88.58 | 88.59 | ↑$0.01 (0.01%) | 88.57 | 88.61 | 2.38M |
| 2021-04-16 | 87.80 | 88.57 | ↑$0.77 (0.88%) | 87.74 | 88.62 | 5.79M |
| 2021-04-15 | 87.85 | 87.75 | ↓$0.10 (-0.11%) | 87.75 | 87.90 | 820.30K |
| 2021-04-14 | 87.72 | 87.71 | ↓$0.01 (-0.01%) | 87.51 | 88.03 | 0.91M |
| 2021-04-13 | 87.85 | 87.75 | ↓$0.10 (-0.11%) | 87.37 | 87.94 | 1.04M |
| 2021-04-12 | 87.95 | 87.83 | ↓$0.12 (-0.14%) | 87.80 | 87.95 | 1.38M |
| 2021-04-09 | 87.86 | 87.95 | ↑$0.09 (0.10%) | 87.80 | 87.95 | 346.04K |
| 2021-04-08 | 87.83 | 87.82 | ↓$0.01 (-0.01%) | 87.72 | 88.04 | 467.64K |
| 2021-04-07 | 87.68 | 87.89 | ↑$0.21 (0.24%) | 87.65 | 87.95 | 552.67K |
| 2021-04-06 | 87.67 | 87.61 | ↓$0.06 (-0.07%) | 87.50 | 87.79 | 816.58K |
| 2021-04-05 | 87.65 | 87.58 | ↓$0.07 (-0.08%) | 87.50 | 87.66 | 0.90M |
| 2021-04-01 | 87.35 | 87.67 | ↑$0.32 (0.37%) | 87.34 | 87.81 | 1.17M |
| 2021-03-31 | 87.30 | 87.20 | ↓$0.10 (-0.11%) | 87.14 | 87.39 | 1.10M |
| 2021-03-30 | 87.30 | 87.25 | ↓$0.05 (-0.06%) | 87.20 | 87.30 | 1.78M |
| 2021-03-29 | 87.31 | 87.39 | ↑$0.08 (0.09%) | 87.27 | 87.42 | 613.88K |
| 2021-03-26 | 87.30 | 87.35 | ↑$0.05 (0.06%) | 87.25 | 87.47 | 434.19K |
| 2021-03-25 | 87.30 | 87.27 | ↓$0.03 (-0.03%) | 87.19 | 87.38 | 563.87K |
| 2021-03-24 | 87.28 | 87.24 | ↓$0.04 (-0.05%) | 87.24 | 87.37 | 720.89K |
| 2021-03-23 | 87.39 | 87.32 | ↓$0.07 (-0.08%) | 87.18 | 87.44 | 619.85K |
| 2021-03-22 | 87.22 | 87.37 | ↑$0.15 (0.17%) | 87.17 | 87.49 | 865.16K |
| 2021-03-19 | 87.25 | 87.40 | ↑$0.15 (0.17%) | 86.44 | 87.45 | 2M |
| 2021-03-18 | 87.28 | 87.16 | ↓$0.12 (-0.14%) | 87.15 | 87.36 | 1.18M |
| 2021-03-17 | 87.31 | 87.25 | ↓$0.06 (-0.07%) | 87.23 | 87.40 | 1.37M |
| 2021-03-16 | 87.29 | 87.38 | ↑$0.09 (0.10%) | 87.23 | 87.44 | 1.33M |
| 2021-03-15 | 87.01 | 87.21 | ↑$0.20 (0.23%) | 87.01 | 87.37 | 1.47M |
| 2021-03-12 | 87.16 | 87.13 | ↓$0.03 (-0.03%) | 87.07 | 87.30 | 1.72M |
| 2021-03-11 | 87.10 | 87.25 | ↑$0.15 (0.17%) | 87.08 | 87.30 | 886.36K |
Create an account or log in to view more rows.
$RP come back next earning
$RP gonna come down hard today
$RP holy fuck
$RP gonna take my L with this one
$RP hot trash
$RP wow! I sold too early
$RP looks good
$RP This is how I feel everyday holding this gem.
$RP this is my only green stonk!
I really like this stonk.
$RP I’m not saying you guys are a bunch of whores
but I’m also not not saying it