RealPage Inc. Common Stockのデータ

RealPage Inc. Common Stockの基本情報

名前 RealPage Inc. Common Stock
ティッカー RP
国 United States
上場年 2010.0
セクター Technology

RealPage Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.16 86.76 86.91 86.92 1311100.0 86.92
2021-02-12 87.0 86.75 86.95 86.86 3712900.0 86.86
2021-02-11 87.38 86.73 86.93 86.99 2475400.0 86.99
2021-02-10 87.05 86.58 86.91 86.85 2089900.0 86.85
2021-02-09 86.96 86.56 86.77 86.96 2043200.0 86.96
2021-02-08 86.84 86.54 86.81 86.74 2407900.0 86.74
2021-02-05 86.8 86.54 86.6 86.7 2807200.0 86.7
2021-02-04 87.09 86.46 87.0 86.5 6088100.0 86.5
2021-02-03 87.09 86.65 86.93 86.92 1484700.0 86.92
2021-02-02 87.41 86.7 87.0 86.96 2372800.0 86.96
2021-02-01 87.13 86.35 86.35 87.03 1539500.0 87.03
2021-01-29 87.03 85.6 85.75 86.57 2373900.0 86.57
2021-01-28 86.38 85.6 85.62 85.69 2482100.0 85.69
2021-01-27 86.81 85.25 86.72 85.4 3070700.0 85.4
2021-01-26 87.14 86.51 86.92 86.7 1667100.0 86.7
2021-01-25 87.35 86.7 87.2 86.77 1832400.0 86.77
2021-01-22 87.2 86.92 87.03 87.0 1495600.0 87.0
2021-01-21 87.67 86.91 87.65 87.0 2200500.0 87.0
2021-01-20 87.72 87.15 87.15 87.45 2613500.0 87.45
2021-01-19 87.41 86.75 87.41 86.89 1903100.0 86.89
2021-01-15 87.11 86.68 86.75 87.03 1560000.0 87.03
2021-01-14 86.95 86.68 86.75 86.72 2265800.0 86.72
2021-01-13 86.93 86.61 86.75 86.72 1817100.0 86.72
2021-01-12 86.82 86.46 86.5 86.78 2640100.0 86.78
2021-01-11 86.98 86.4 86.45 86.45 2003800.0 86.45
2021-01-08 86.79 86.3 86.54 86.46 3282400.0 86.46
2021-01-07 86.88 86.4 86.71 86.56 4629000.0 86.56
2021-01-06 87.03 86.5 86.83 86.69 3484700.0 86.69
2021-01-05 87.0 86.65 86.8 86.7 2738000.0 86.7
2021-01-04 87.4 86.62 87.25 86.8 3022600.0 86.8
2020-12-31 87.37 87.06 87.13 87.24 1754700.0 87.24
2020-12-30 87.43 87.0 87.39 87.1 2171300.0 87.1
2020-12-29 87.61 86.95 87.5 87.27 2412800.0 87.27
2020-12-28 87.7 87.38 87.62 87.46 1671400.0 87.46
2020-12-24 87.89 87.5 87.66 87.53 2218100.0 87.53
2020-12-23 88.09 87.39 87.48 87.68 3288600.0 87.68
2020-12-22 87.88 87.3 87.65 87.53 5265900.0 87.53
2020-12-21 89.2 87.25 89.0 87.33 16432100.0 87.33
2020-12-18 69.09 67.24 68.78 67.83 918200.0 67.83
2020-12-17 68.71 67.01 67.01 68.46 831200.0 68.46
2020-12-16 67.39 66.3 66.86 66.72 877800.0 66.72
2020-12-15 67.61 65.91 67.33 66.55 1020900.0 66.55
2020-12-14 68.19 66.36 67.93 66.69 981000.0 66.69
2020-12-11 68.8 67.33 68.26 67.96 453900.0 67.96
2020-12-10 69.09 67.37 68.03 68.34 396900.0 68.34
2020-12-09 69.54 67.51 69.47 68.21 370700.0 68.21
2020-12-08 69.95 69.17 69.66 69.32 290700.0 69.32
2020-12-07 69.78 67.29 69.04 69.47 406400.0 69.47
2020-12-04 69.6 68.0 68.3 69.2 979400.0 69.2
2020-12-03 69.88 68.23 68.74 68.33 382700.0 68.33
2020-12-02 68.71 67.56 68.47 68.37 534500.0 68.37
2020-12-01 69.5 67.91 69.5 68.88 627400.0 68.88
2020-11-30 69.33 66.61 66.61 68.99 1774700.0 68.99
2020-11-27 66.91 65.41 66.14 66.8 226500.0 66.8
2020-11-25 66.01 65.01 65.54 65.58 311600.0 65.58
2020-11-24 66.46 65.15 66.05 65.63 664900.0 65.63
2020-11-23 66.33 65.29 65.67 65.84 395400.0 65.84
2020-11-20 65.93 64.31 64.91 65.24 832300.0 65.24
2020-11-19 65.13 62.45 62.62 65.07 743600.0 65.07
2020-11-18 63.55 62.55 62.98 62.76 912100.0 62.76
2020-11-17 63.47 62.02 62.02 62.81 676800.0 62.81
2020-11-16 62.83 61.23 62.52 62.34 809500.0 62.34
2020-11-13 62.14 61.24 61.24 61.88 1482000.0 61.88
2020-11-12 62.9 61.46 62.51 61.61 1189400.0 61.61
2020-11-11 62.88 61.27 61.38 62.41 576000.0 62.41
2020-11-10 61.79 59.53 60.43 61.03 840400.0 61.03
2020-11-09 63.09 60.7 62.14 60.7 1150700.0 60.7
2020-11-06 63.42 59.34 61.08 61.39 1688200.0 61.39
2020-11-05 61.96 60.42 61.03 61.96 870400.0 61.96
2020-11-04 60.91 58.23 58.8 60.18 1021200.0 60.18
2020-11-03 57.72 56.48 56.48 57.53 1106700.0 57.53
2020-11-02 56.7 55.68 56.03 56.27 901900.0 56.27
2020-10-30 56.41 55.37 55.79 55.69 890100.0 55.69
2020-10-29 56.27 55.38 55.8 55.9 1118200.0 55.9
2020-10-28 56.53 55.14 56.19 55.62 1339500.0 55.62
2020-10-27 58.3 57.07 57.85 57.08 326200.0 57.08
2020-10-26 58.65 56.94 58.34 57.4 463200.0 57.4
2020-10-23 59.04 58.15 59.0 58.85 435900.0 58.85
2020-10-22 59.31 58.21 58.88 58.9 646600.0 58.9
2020-10-21 59.74 58.26 59.46 58.94 472400.0 58.94
2020-10-20 60.0 58.42 59.36 59.38 835800.0 59.38
2020-10-19 60.35 59.15 59.88 59.32 848600.0 59.32
2020-10-16 60.39 59.2 59.74 59.51 535100.0 59.51
2020-10-15 59.76 58.25 58.53 59.59 248600.0 59.59
2020-10-14 60.06 59.0 59.6 59.54 432500.0 59.54
2020-10-13 60.06 58.93 59.64 59.29 409900.0 59.29
2020-10-12 60.52 59.06 59.98 59.14 276000.0 59.14
2020-10-09 59.75 58.38 59.15 59.42 574100.0 59.42
2020-10-08 59.98 58.26 59.32 58.39 444200.0 58.39
2020-10-07 59.75 58.12 59.14 58.94 1301700.0 58.94
2020-10-06 59.77 58.16 59.01 58.72 453900.0 58.72
2020-10-05 59.18 57.83 58.53 58.79 721400.0 58.79
2020-10-02 58.89 57.31 58.42 58.07 554700.0 58.07
2020-10-01 59.62 57.81 58.04 59.35 468300.0 59.35
2020-09-30 58.29 57.24 57.71 57.64 1062000.0 57.64
2020-09-29 59.05 57.7 58.79 57.88 890900.0 57.88
2020-09-28 60.34 58.7 59.65 58.8 872700.0 58.8
2020-09-25 59.4 57.71 58.08 59.15 427100.0 59.15
2020-09-24 58.88 57.48 58.12 57.95 758100.0 57.95
2020-09-23 60.21 58.21 59.74 58.34 498000.0 58.34
2020-09-22 60.12 57.98 59.4 60.03 674600.0 60.03
2020-09-21 58.96 56.54 57.25 58.89 785800.0 58.89
2020-09-18 59.5 56.94 57.87 57.81 908400.0 57.81
2020-09-17 57.9 56.11 56.48 57.85 1284700.0 57.85
2020-09-16 59.9 56.58 57.06 57.51 912000.0 57.51
2020-09-15 57.38 56.54 57.17 56.81 590300.0 56.81
2020-09-14 56.75 55.93 56.03 56.46 632600.0 56.46
2020-09-11 57.84 55.27 57.1 55.69 784900.0 55.69
2020-09-10 59.18 56.76 57.94 57.0 666100.0 57.0
2020-09-09 59.0 57.6 57.81 57.72 998000.0 57.72
2020-09-08 58.36 56.76 58.17 57.21 1647700.0 57.21
2020-09-04 61.83 58.38 61.44 59.13 1193700.0 59.13
2020-09-03 63.29 60.93 63.28 61.7 1297800.0 61.7
2020-09-02 64.57 62.86 64.26 63.84 1240700.0 63.84
2020-09-01 65.04 62.08 62.25 63.98 1358800.0 63.98
2020-08-31 63.46 62.17 63.13 62.62 816700.0 62.62
2020-08-28 63.26 62.47 62.85 63.14 322500.0 63.14
2020-08-27 63.19 61.97 62.87 62.7 399500.0 62.7
2020-08-26 63.0 61.83 62.61 62.74 752900.0 62.74
2020-08-25 62.59 61.32 61.37 62.32 545800.0 62.32
2020-08-24 61.49 59.91 60.26 61.36 866200.0 61.36
2020-08-21 60.44 59.43 60.32 59.95 477800.0 59.95
2020-08-20 60.52 59.55 59.69 60.24 482400.0 60.24
2020-08-19 60.89 59.96 60.39 60.06 520200.0 60.06
2020-08-18 61.14 60.21 60.95 60.8 682500.0 60.8
2020-08-17 62.28 60.87 61.53 61.04 671200.0 61.04
2020-08-14 61.46 60.66 61.24 61.13 383400.0 61.13
2020-08-13 61.73 60.09 60.21 61.27 791000.0 61.27
2020-08-12 61.11 59.88 60.7 60.15 490300.0 60.15
2020-08-11 61.19 59.55 60.4 60.42 856900.0 60.42
2020-08-10 61.17 60.02 60.91 60.47 870700.0 60.47
2020-08-07 62.81 60.79 62.39 61.01 525100.0 61.01
2020-08-06 63.15 62.16 62.76 62.78 388100.0 62.78
2020-08-05 63.09 62.32 62.63 62.86 737300.0 62.86
2020-08-04 62.66 61.65 62.48 62.46 729500.0 62.46
2020-08-03 64.58 61.55 63.13 62.82 701000.0 62.82
2020-07-31 66.35 62.5 66.35 63.01 1377400.0 63.01
2020-07-30 63.54 61.85 62.73 62.86 830500.0 62.86
2020-07-29 63.77 62.05 62.25 63.15 1122400.0 63.15
2020-07-28 64.16 62.03 63.81 62.04 872900.0 62.04
2020-07-27 64.5 63.34 64.37 63.99 2088800.0 63.99
2020-07-24 64.83 63.02 64.32 63.9 1166400.0 63.9
2020-07-23 67.22 64.78 65.99 64.91 1291900.0 64.91
2020-07-22 67.81 65.46 66.84 65.84 673200.0 65.84
2020-07-21 68.26 66.58 68.26 66.73 440100.0 66.73
2020-07-20 68.09 66.76 66.76 67.52 502600.0 67.52
2020-07-17 67.25 65.96 67.16 66.56 380000.0 66.56
2020-07-16 69.14 64.71 64.95 66.61 1594400.0 66.61
2020-07-15 66.24 64.95 65.34 66.18 653600.0 66.18
2020-07-14 65.03 62.75 64.88 64.54 768200.0 64.54
2020-07-13 67.36 64.87 66.87 65.16 904400.0 65.16
2020-07-10 66.99 65.37 66.83 66.21 429500.0 66.21
2020-07-09 66.53 64.64 66.09 66.53 509800.0 66.53
2020-07-08 65.99 65.05 65.31 65.56 289800.0 65.56
2020-07-07 66.07 64.69 64.81 65.18 771700.0 65.18
2020-07-06 66.66 64.94 65.87 65.11 537700.0 65.11
2020-07-02 66.61 65.23 65.88 65.42 401400.0 65.42
2020-07-01 66.03 64.38 64.74 65.47 745900.0 65.47
2020-06-30 65.11 63.95 63.96 65.01 1044900.0 65.01
2020-06-29 65.74 63.78 65.74 64.51 431500.0 64.51
2020-06-26 66.17 64.37 65.0 65.55 1202900.0 65.55
2020-06-25 65.9 64.6 65.42 65.72 986100.0 65.72
2020-06-24 67.78 64.74 67.78 65.36 907000.0 65.36
2020-06-23 69.79 67.55 69.73 67.85 927700.0 67.85
2020-06-22 68.31 66.53 66.97 67.82 1857600.0 67.82
2020-06-19 68.31 66.77 67.91 66.97 476900.0 66.97
2020-06-18 68.47 66.83 67.46 67.44 473600.0 67.44
2020-06-17 67.94 67.08 67.5 67.45 303300.0 67.45
2020-06-16 68.07 65.99 67.43 67.22 382300.0 67.22
2020-06-15 66.02 63.08 63.66 65.65 452700.0 65.65
2020-06-12 66.0 62.56 64.93 64.43 532400.0 64.43
2020-06-11 65.79 63.54 64.9 63.73 639700.0 63.73
2020-06-10 68.4 66.36 68.4 66.54 1103600.0 66.54
2020-06-09 68.79 66.99 67.81 67.76 485200.0 67.76
2020-06-08 68.52 66.91 67.05 68.5 689100.0 68.5
2020-06-05 68.9 66.21 67.94 67.39 534900.0 67.39
2020-06-04 68.95 67.11 68.32 67.33 466200.0 67.33
2020-06-03 69.35 67.71 68.52 68.85 450600.0 68.85
2020-06-02 69.19 67.9 69.19 68.02 505200.0 68.02
2020-06-01 69.13 67.5 67.5 68.62 580100.0 68.62
2020-05-29 67.96 65.77 66.23 67.82 689900.0 67.82
2020-05-28 68.83 66.13 67.55 66.35 569500.0 66.35
2020-05-27 67.21 63.86 65.49 67.19 766900.0 67.19
2020-05-26 66.9 64.8 66.85 65.42 1101600.0 65.42
2020-05-22 66.75 64.36 64.36 66.02 1362700.0 66.02
2020-05-21 64.24 62.06 63.64 64.19 1317900.0 64.19
2020-05-20 64.07 60.8 61.65 63.32 5654800.0 63.32
2020-05-19 65.87 59.59 60.77 61.65 2788300.0 61.65
2020-05-18 65.98 65.02 65.49 65.1 692700.0 65.1
2020-05-15 65.74 64.12 64.48 64.23 527900.0 64.23
2020-05-14 64.93 62.36 64.33 64.85 907400.0 64.85
2020-05-13 66.14 63.26 65.69 64.55 737200.0 64.55
2020-05-12 67.25 65.04 65.87 65.93 772600.0 65.93
2020-05-11 67.0 64.9 65.39 66.39 1152200.0 66.39
2020-05-08 67.25 64.34 66.4 66.23 1192800.0 66.23
2020-05-07 65.77 62.8 63.5 64.99 1200700.0 64.99
2020-05-06 64.53 62.44 63.81 62.8 1087200.0 62.8
2020-05-05 63.99 62.6 63.14 63.25 837400.0 63.25
2020-05-04 62.97 61.57 61.85 62.28 561800.0 62.28
2020-05-01 64.0 62.06 63.45 62.26 635300.0 62.26
2020-04-30 65.67 63.04 64.72 64.49 676300.0 64.49
2020-04-29 65.03 61.65 62.41 64.76 681500.0 64.76
2020-04-28 64.63 61.56 63.81 62.78 930500.0 62.78
2020-04-27 64.78 61.38 61.38 62.92 1432500.0 62.92
2020-04-24 60.78 59.13 60.05 60.65 891100.0 60.65
2020-04-23 60.56 58.96 60.38 59.44 1089100.0 59.44
2020-04-22 61.01 59.63 60.24 60.23 624100.0 60.23
2020-04-21 60.58 58.34 59.57 59.32 1182700.0 59.32
2020-04-20 62.14 59.68 59.68 60.67 665200.0 60.67
2020-04-17 60.74 58.11 58.99 60.66 533200.0 60.66
2020-04-16 58.24 56.73 57.32 57.89 745400.0 57.89
2020-04-15 58.71 55.76 56.83 56.97 533300.0 56.97
2020-04-14 58.29 56.45 56.58 58.09 515700.0 58.09
2020-04-13 56.16 54.44 55.88 55.65 525400.0 55.65
2020-04-09 56.58 54.74 55.24 56.15 831000.0 56.15
2020-04-08 54.75 52.63 53.32 54.37 544800.0 54.37
2020-04-07 55.99 52.16 55.8 52.42 619700.0 52.42
2020-04-06 53.73 51.21 51.46 53.4 1146700.0 53.4
2020-04-03 52.19 49.69 51.35 49.97 1718600.0 49.97
2020-04-02 51.55 47.36 48.24 51.38 1118900.0 51.38
2020-04-01 51.36 47.52 51.36 48.76 1319200.0 48.76
2020-03-31 55.12 52.12 53.78 52.93 763100.0 52.93
2020-03-30 55.99 53.66 54.16 54.08 447500.0 54.08
2020-03-27 54.7 51.41 52.01 53.88 1551700.0 53.88
2020-03-26 55.02 50.54 52.81 53.36 789000.0 53.36
2020-03-25 54.45 48.32 50.11 52.07 1138200.0 52.07
2020-03-24 50.74 47.67 47.8 50.21 788500.0 50.21
2020-03-23 47.07 43.12 44.69 45.78 934400.0 45.78
2020-03-20 48.16 43.97 45.68 44.87 1182200.0 44.87
2020-03-19 44.99 41.43 42.32 44.63 792000.0 44.63
2020-03-18 45.8 36.91 44.13 42.69 849900.0 42.69
2020-03-17 49.31 45.28 48.48 46.1 1194300.0 46.1
2020-03-16 51.79 47.75 50.24 47.85 1139200.0 47.85
2020-03-13 55.79 49.95 54.24 54.8 1644200.0 54.8
2020-03-12 56.66 52.08 55.41 52.95 1660100.0 52.95
2020-03-11 60.33 57.23 59.11 58.25 767600.0 58.25
2020-03-10 61.36 56.72 60.3 60.2 2048700.0 60.2
2020-03-09 61.42 59.16 61.42 59.49 1187700.0 59.49
2020-03-06 63.96 61.09 63.59 63.75 1031100.0 63.75
2020-03-05 64.4 62.92 63.11 64.25 735200.0 64.25
2020-03-04 64.47 61.81 62.05 64.38 1070500.0 64.38
2020-03-03 63.82 60.95 61.95 61.31 1096800.0 61.31
2020-03-02 64.82 60.16 64.8 62.18 1243900.0 62.18
2020-02-28 64.2 57.59 59.18 64.1 2531600.0 64.1
2020-02-27 57.82 54.93 56.89 55.05 883900.0 55.05
2020-02-26 60.57 57.83 59.31 58.09 618400.0 58.09
2020-02-25 61.65 58.56 61.22 58.93 441200.0 58.93
2020-02-24 61.16 58.62 59.38 60.82 386900.0 60.82
2020-02-21 61.93 60.79 61.9 61.18 321600.0 61.18
2020-02-20 62.56 61.26 61.95 61.98 486500.0 61.98
2020-02-19 62.28 61.63 62.25 61.95 396100.0 61.95
2020-02-18 61.83 61.13 61.13 61.66 272200.0 61.66