RealPage, Inc. (RP)     Sec: Technology Ind: ApplicationSoftware
Peak: -6.05%   12m: 8.7%   6m: -2.73%   ytd: 28.48%   div: 0%   beta: 1.211   alpha: 0.225   s: 2.27 (95.82)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1462.2161.9262.4461.5300140,4221.2110.2252.27
2019-10-1162.0562.163.0661.8500315,0251.2110.2232.33
2019-10-1061.2561.1661.7360.6400230,6001.2120.2272.311
2019-10-0961.2561.6261.916100194,7541.2140.2322.3
2019-10-0861.8860.5162.2160.4700247,6001.2130.2252.219
2019-10-0761.9462.3362.6361.6200273,1671.2070.2192.341
2019-10-0461.9262.262.7461.3800252,4941.2090.212.262
2019-10-0361.161.3961.8760.2700546,7161.210.2122.24
2019-10-0261.4561.3161.5660.0800324,1171.2110.2132.229
2019-10-0163.0462.0463.3961.9400553,2931.2140.212.35
2019-09-3061.7162.8662.9561.5300647,2001.2140.212.375
2019-09-2764.2261.7264.3261.2100363,5871.2120.2042.339
2019-09-2663.6663.7364.1862.8300185,2771.210.2142.406
2019-09-2562.9363.6563.7961.7200312,2331.2120.2062.425
2019-09-2464.7863.1364.8562.9300282,5821.2140.2142.387
2019-09-2364.3564.4364.8263.7400247,5491.2130.2232.44
2019-09-2064.4764.6465.0663.8800346,5271.2130.2272.431
2019-09-1963.5164.2164.563.5100373,9051.2140.2192.416
2019-09-1862.8563.5163.5662.2200430,4231.2130.2222.355
2019-09-1762.1663.1863.2562.1600322,5391.2120.222.362
2019-09-1660.9262.2462.2560.6300311,7901.2120.2122.345
2019-09-1362.6861.4163.3961.3600355,4501.2120.2052.299
2019-09-1263.3762.9163.7262.3700308,7001.2060.2092.309
2019-09-1161.8262.9762.9761.4400378,1861.2040.212.289
2019-09-1061.161.6461.7360.3700451,9111.2020.212.252
2019-09-0964.2261.6564.2261.0400606,9691.2020.2062.277
2019-09-0663.8363.9864.7163.7600188,0161.2020.2292.337
2019-09-0564.1564.164.6863.3900210,0201.2010.2282.341
2019-09-0463.663.6464.1163.100239,8131.2040.2242.322
2019-09-0363.2763.1663.8862.700301,4971.2050.2262.295
2019-08-3063.2963.6764.8562.900352,4351.2050.2242.302
2019-08-2963.2964.2364.6463.2900381,8321.2050.2292.31
2019-08-2862.2162.1562.5561.6200250,8911.2010.2252.27
2019-08-2763.7262.964.0262.400194,8001.2030.2292.238
2019-08-2664.3463.4264.3462.7700316,0741.2030.2322.259
2019-08-2364.163.765.0163.4600568,1531.2070.2452.316
2019-08-2263.9264.2164.2363.2100696,2171.220.2372.306
2019-08-2162.2563.5163.7662.36001,224,6891.220.2322.289
2019-08-2062.2562.2762.661.4200423,8481.2190.2372.274
2019-08-1962.1562.2662.5662.1500499,8471.220.2312.239
2019-08-1660.4161.5961.7660.3500430,5001.2220.2292.22
2019-08-1559.7759.9160.4159.2400862,1061.2190.2242.233
2019-08-1459.9259.6259.9658.68001,132,3001.2190.2292.2
2019-08-1360.9661.0262.0360.7200363,5831.2250.222.243
2019-08-1261.5760.8861.5760.6500331,5691.2320.2172.252
2019-08-0961.0861.8162.166100502,5621.2320.2292.268
2019-08-086061.761.8157.6200397,3391.2330.2192.279
2019-08-0757.9259.8259.9857.6200533,1111.2310.2162.259
2019-08-0657.7958.7958.957.5800799,6191.2310.2062.211
2019-08-0559.7557.1859.7556.67001,322,3131.2280.2022.193
2019-08-0264.0660.8864.0658.6001,434,3161.2130.2142.196
2019-08-0162.7762.3563.6661.9500942,9391.210.2232.237
2019-07-3163.6462.4863.7161.89001,131,8321.2120.222.219
2019-07-3064.2163.6364.463.5700843,5071.210.2212.229
2019-07-2965.1964.2965.7463.0700431,8671.2090.2282.253
2019-07-2664.5964.865.2963.8200487,2921.2090.2312.271
2019-07-2564.4364.264.5563.7100586,8941.2090.232.234
2019-07-2463.0664.0864.4463.0500521,4061.2110.2312.217
2019-07-2363.7163.4263.7362.9500270,6651.210.232.2
2019-07-2263.6863.3663.7463.0200281,9501.2130.2422.205
2019-07-1964.0163.2164.263.0800473,0141.2120.2522.187
2019-07-1863.263.5763.8763.200567,6231.2120.2472.175
2019-07-1763.6963.4764.0263.4300473,1831.2120.2461.721
2019-07-1664.6863.5364.8163.2800527,3791.2140.2461.671
2019-07-1564.9164.2564.9464.0300431,9001.2130.2551.682
2019-07-126564.576563.8600334,3421.2150.2651.697
2019-07-1163.664.6564.6762.9300783,8741.2170.281.73
2019-07-1064.1163.5464.6663.15001,163,0241.210.2671.667
2019-07-0961.4262.8963.0861.3600607,9091.210.2651.615
2019-07-0861.2661.6362.0860.8900750,4951.210.2591.598
2019-07-0560.8761.661.6460.0200341,9881.2110.2541.599
2019-07-0360.3861.361.5960001,258,7451.2110.2471.55
2019-07-0259.3460.160.1558.7500543,2221.2090.2431.53
2019-07-0159.5259.2960.6758.6800612,0381.2050.2361.504
2019-06-285858.8559.1857.9100462,2121.2070.241.505
2019-06-2757.657.9558.457.5300402,0861.2130.2251.488
2019-06-2657.1357.2257.9556.5200950,2001.1990.2271.494
2019-06-2557.9256.9358.456.700607,2981.1990.2261.501
2019-06-2459.2557.9659.3957.7900420,1081.1980.2251.541
2019-06-2159.358.959.858.7500538,3261.1970.2311.541
2019-06-2060.1859.5860.8459.4300778,8911.1970.2381.55
2019-06-1959.5759.4460.0658.8600627,2591.2010.2321.563
2019-06-1858.1259.1659.2657.7100838,4321.20.2261.561
2019-06-1757.7757.5258.6757.4600607,4301.1970.2211.517
2019-06-1457.9257.5858.0656.5800751,1651.1970.2211.507
2019-06-1358.2958.1558.5857.4800751,9001.1940.2321.583
2019-06-1258.2857.9458.457.2200512,8231.1940.231.579
2019-06-1159.7558.36057.7600359,7041.1940.2281.574
2019-06-106059.5160.459.1900578,7161.1960.251.606
2019-06-076059.6360.6759.1600447,7481.1960.2481.605
2019-06-0658.6859.7559.9758.100417,3491.1990.2531.586
2019-06-0557.8158.7158.7957.2600553,9491.1980.2471.582
2019-06-0456.4357.1457.2255.5300895,6671.1980.2581.544
2019-06-0358.1455.6558.4854.9800804,0231.1970.2551.469
2019-05-3157.5258.3258.8357.5200389,8361.1940.2821.599
2019-05-3058.2558.358.5757.900259,9921.1970.2721.587
2019-05-2957.7657.9759.3657.7400564,1001.1970.2721.566
2019-05-2859.2759.0659.8858.4600432,7691.1930.2711.595
2019-05-2458.3258.7359.0658.0700331,1951.1980.2691.558
2019-05-2359.0158.1959.157.6200395,6391.1970.2651.593
2019-05-2259.6959.576058.8900469,2491.1940.271.641
2019-05-2160.3959.8260.9759.7700363,3371.1940.2681.682
2019-05-2060.3459.7660.4759.2100354,8581.1960.2781.705
2019-05-1760.5160.8561.6560.0100713,6001.1980.2751.763
2019-05-1660.2261.4161.659.9900903,0291.1930.271.83
2019-05-1558.8260.0560.2758.5001,089,4871.1890.2691.836
2019-05-1458.3559.3459.6858.18001,077,1281.1890.2651.836
2019-05-1358.365858.4657.700709,8001.1870.2571.777
2019-05-1058.7159.4259.8857.5300585,7221.1850.2521.79
2019-05-0958.1759.1859.2757.2600894,4001.1860.2781.833
2019-05-0859.7558.6860.0858.5600843,7001.1830.2441.842
2019-05-0762.8459.7362.8458.75002,749,3001.1820.2561.866
2019-05-0662.3263.2163.6162001,349,9001.1660.2872.085
2019-05-0363.5163.563.9562.9400679,5001.1730.2682.07
2019-05-0264.1663.1865.0662.5200761,2001.1770.2782.068
2019-05-0165.3764.1465.4964.1400401,6001.1760.2822.081
2019-04-3065.2665.2165.9264.8200619,0001.1720.2942.101
2019-04-2964.4665.3265.5864.4600460,9001.1720.3022.101
2019-04-2663.5264.1964.6663.1700351,8001.1720.2962.097
2019-04-2563.8363.564.0662.500558,8001.1710.2982.076
2019-04-2463.6463.4964.1263.4400287,3001.1710.3042.005
2019-04-2363.6363.6964.2663.3700297,9001.1680.3172.001
2019-04-2262.4363.3463.3962.3600214,2001.1690.3211.978
2019-04-1862.3862.6262.7561.5300593,7001.1680.3121.988
2019-04-1763.9462.4763.9462.200521,2001.1710.3211.989
2019-04-1664.0363.5464.4263.0800457,1001.170.3312.02
2019-04-1563.863.9264.163.0700617,3001.170.3292.059
2019-04-1264.0263.6564.1563.0700293,0001.1690.3282.09
2019-04-1162.7663.6663.762.4700450,7001.170.3322.12
2019-04-1062.5362.7363.4661.7500899,3001.1720.3142.049
2019-04-0962.4162.462.8961.8600406,1001.1720.3141.98
2019-04-0862.0962.5662.636100371,0001.1740.3092.03
2019-04-0562.3762.3162.8961.9400369,3001.170.3012.05
2019-04-0463.3262.2463.3261.0700526,8001.1670.3092.045
2019-04-0363.1963.3963.9363.0300601,4001.1690.3162.006
2019-04-0262.3862.9263.0261.7100948,1001.1670.3091.982
2019-04-0161.2261.962.0260.4900784,7001.1670.3031.939
2019-03-2960.960.6961.3360.4500534,9001.1660.3011.926
2019-03-2860.8660.4461.559.9900594,7001.1690.3111.947
2019-03-2761.2260.861.3259.8700787,0001.170.3171.956
2019-03-2661.1361.2661.7360.7100476,5001.170.3181.947
2019-03-2560.5960.6461.0559.8700372,9001.1720.311.914
2019-03-2262.5660.6962.8660.6500495,4001.1720.311.894
2019-03-2161.7163.0163.0661.4500315,0001.1650.3141.938
2019-03-2062.2961.7762.3861.0100803,1001.1640.3121.869
2019-03-1962.7162.6162.9661.9100538,9001.1620.3141.898
2019-03-1861.5862.2762.5161.4200707,5001.160.3071.882
2019-03-1561.1561.3561.860.5700558,3001.1610.2861.873
2019-03-1460.8160.9761.459.8400584,3001.1610.2931.874
2019-03-1360.6360.6361.0560.1900979,2001.1620.2931.887
2019-03-1259.860.2360.8758.7800506,2001.1620.2961.863
2019-03-1158.6659.6360.1558.0900471,2001.160.2881.861
2019-03-0857.9758.4558.6457.6200899,9001.1660.2711.824
2019-03-0758.158.7359.657.8700506,0001.1660.2811.835
2019-03-0658.8358.3459.1657.7400758,8001.1690.2811.821
2019-03-0559.0258.8859.6258.300690,5001.1680.2731.848
2019-03-0461.8959.16258.75001,229,8001.1670.2731.824
2019-03-0161.5861.3961.8760.600903,9001.1690.2971.95
2019-02-2861.0261.2161.6960.6300617,9001.1660.3081.981
2019-02-2759.9361.0661.3559.8400877,3001.1660.3131.97
2019-02-2656.8560.0760.5456.48002,273,6001.160.2962.091
2019-02-2560.5660.9361.860.08001,105,2001.1680.3482.149
2019-02-2259.1959.959.995900482,8001.1670.341.661
2019-02-2158.9759.1259.2458.400513,7001.1760.3541.64
2019-02-2058.7658.9559.6458.1900711,4001.1760.3631.659
2019-02-1959.2758.8659.6758.6900444,1001.1770.3591.642
2019-02-1559.1259.259.8158.5600461,2001.1740.3621.594
2019-02-1457.8158.8258.8957.3300629,6001.1760.3661.567
2019-02-1358.9357.8959.4557.500807,4001.1710.3541.53
2019-02-1257.6158.7458.8157.4700532,0001.1720.3611.586
2019-02-1158.1457.4258.7657.3400526,6001.1710.3521.561
2019-02-0857.258.258.557.200550,1001.1720.3411.586
2019-02-0757.6257.458.2657.0100360,4001.1790.321.574
2019-02-0658.8857.925957.1200725,1001.1790.3181.604
2019-02-0557.9358.8758.9857.8900660,5001.1790.3261.644
2019-02-0456.8957.7558.1756.8300805,0001.1750.3071.582
2019-02-0155.6456.8857.0355.5300699,3001.180.2931.51
2019-01-3155.0655.7756.0354.6800770,9001.180.2861.402
2019-01-3054.7154.9855.153.4200524,7001.1660.2751.403
2019-01-2954.4354.1854.8154.0200343,7001.1660.2711.43
2019-01-2854.3954.5554.7853.7800394,1001.170.2631.432
2019-01-2553.7554.8655.1953.400510,4001.1670.2591.463
2019-01-2452.9853.453.4152.5600806,3001.1650.2481.409
2019-01-2354.4852.9755.1952.7500662,2001.1580.2411.362
2019-01-2253.8554.1154.7553.7800533,0001.1560.2381.396
2019-01-1853.5854.1454.7852.9700468,9001.1560.2381.419
2019-01-1752.635353.5352.400656,3001.1550.2291.381
2019-01-1653.7952.854.1752.7600480,0001.1640.2191.423
2019-01-1553.0853.5853.9353.0200547,9001.1630.2271.425
2019-01-1452.9352.9153.5152.300360,8001.1680.2181.452
2019-01-1152.9753.3553.4752.5300579,7001.1670.2191.48
2019-01-1051.3553.2253.2551.3300708,6001.1680.221.427
2019-01-0951.9151.7252.5151.15001,280,7001.1610.2191.358
2019-01-0852.1451.4452.6551.0700972,9001.1550.2221.325
2019-01-0749.3451.5751.948.83001,306,8001.1570.2281.293
2019-01-044848.8949.4447.5500831,1001.1510.2111.222
2019-01-0346.8247.2747.8446.3300890,5001.1550.211.128
2019-01-0247.0247.2947.7644.1700859,5001.1660.2031.134
2018-12-3147.6248.1948.8447.6200525,3001.1670.2111.096
2018-12-2848.0247.948.946.9900547,1001.1660.2091.138
2018-12-2746.6347.6147.6246.22001,106,3001.1670.2011.129
2018-12-2645.0547.1847.2244.9700535,9001.1670.2031.118
2018-12-2444.644.664643.5700251,7001.1640.1941.022
2018-12-2147.0545.1547.0545.1200845,7001.1730.1811.038
2018-12-2047.3346.5748.3345.0700796,4001.170.1871.096
2018-12-1947.0347.448.5146.7100830,3001.1710.1861.157
2018-12-1847.1647.0248.1646001,604,5001.1790.1751.122
2018-12-1747.8546.9250.1846.1600700,8001.1750.171.135
2018-12-1449.7348.115047.9800622,6001.1770.1781.183
2018-12-1351.9550.4952.4250.3900570,1001.1650.1861.296
2018-12-1252.251.5352.7751.25001,030,3001.1570.2031.371
2018-12-1151.9951.4952.750.5100683,5001.1570.2011.366
2018-12-1050.5751.1651.6650.1100787,3001.1550.2011.344
2018-12-0750.8450.6351.4149.89001,588,1001.1530.2031.297
2018-12-0649.1351.1751.2548.87001,242,1001.1580.2051.321
2018-12-0452.6950.4152.9350.16001,428,0001.160.2011.282
2018-12-0352.3452.9852.9951.86001,322,8001.1470.2161.357
2018-11-3050.2551.5851.8950.15001,048,0001.140.2161.313
2018-11-2950.0950.4150.8849.500421,8001.1340.2051.243
2018-11-2848.5550.2550.348.5500763,2001.1320.2131.239
2018-11-2748.2448.3648.647.6800847,3001.1260.2111.172
2018-11-2648.1548.7849.5747.6400557,9001.1270.2231.165
2018-11-2346.7547.594846.7500287,5001.1250.2191.092
2018-11-2147.247.4148.646.8700642,8001.1270.2121.01
2018-11-2044.5645.7546.2542.9001,508,6001.1240.1980.965
2018-11-1948.545.5848.545.2001,243,3001.1340.1850.96
2018-11-1648.2948.7249.3348.1600462,4001.1130.2061.027
2018-11-1548.148.8348.8847.3500976,9001.1130.2120.965
2018-11-1450.1848.1850.3647.55001,070,7001.1120.210.964
2018-11-1349.4549.5650.2448.97001,292,6001.1040.2250.986
2018-11-1250.5449.4850.8747.81001,994,9001.1010.2290.988
2018-11-0952.6551.0352.6549.85001,091,6001.0950.2471.041
2018-11-0854.5853.155.9452.6100474,1001.0880.2631.09
2018-11-0751.8754.5854.7251.58001,000,0001.0850.2781.256
2018-11-0652.5551.653.5351.15001,238,4001.0690.2721.135
2018-11-0555.5352.8955.8852.2001,167,4001.0730.2841.201
2018-11-0257.5455.358.4755.14001,547,9001.0670.3661.257
2018-11-0153.3554.8955.4352.53001,575,0001.070.3621.269
2018-10-3152.55354.1552.23001,258,9001.0710.3641.173
2018-10-3053.2651.6853.551.49001,245,9001.070.3481.117
2018-10-2953.7453.2455.1852.28001,441,0001.0870.3651.139
2018-10-2653.955354.9952.91001,218,9001.0860.3581.126
2018-10-2554.0655.3355.4753.4100433,6001.0790.3561.198
2018-10-2456.253.6656.9553.5900894,0001.0750.341.134
2018-10-2355.6656.3656.4354.7200298,9001.0620.3511.245
2018-10-2256.0156.5656.8855.5400324,4001.0690.3611.225
2018-10-1958.0355.7258.355.5300582,1001.0720.3491.2
2018-10-1858.9557.5859.1757.1500593,9001.0710.3621.229
2018-10-1759.159.2859.458.1700667,4001.0660.3741.3
2018-10-1657.1958.8859.0856.600847,2001.0650.3631.317
2018-10-1557.4956.2557.4955.700491,9001.0620.3631.272
2018-10-1256.2256.9657.1955.5900868,4001.0630.3551.271
2018-10-1154.6954.9656.4554.0100835,8001.0580.3411.23
2018-10-1057.7755.2657.9555.2300835,6001.0650.3331.265
2018-10-0958.0157.9159.0457.5800663,6001.0550.3461.356
2018-10-0860.958.1460.956.58001,041,0001.0580.3561.353
2018-10-0561.4561.0362.760.1900506,3001.0560.3791.413
2018-10-0461.5161.5761.7260.6600754,3001.0550.3821.397
2018-10-0361.561.6162.0760.7100646,7001.0590.3841.418
2018-10-0261.6261.0662.0860.4300924,4001.0610.3851.377
2018-10-0166.2561.7466.2561.63001,477,8001.0610.3881.423
2018-09-2864.7565.966.164.5800597,7001.0510.4121.624
2018-09-2764.465.165.5564.1800960,3001.0510.3931.582
2018-09-2664.8564.456563.900871,4001.0320.4041.569
2018-09-2563.9564.864.8563.3500755,6001.0320.4041.591
2018-09-2461.9563.6563.9561.300634,4001.0330.3931.547
2018-09-2162.862.363.262.200547,9001.0360.3751.512
2018-09-2061.6562.6563.4360.700501,7001.0340.381.52
2018-09-1963.1561.2563.6560.9800672,9001.0310.3681.484
2018-09-1862.863.163.862.600476,7001.030.3841.501
2018-09-1763.962.564.0662.1500507,1001.030.3781.54
2018-09-1463.2563.6564.862.5001,068,5001.0230.3741.64
2018-09-1362.562.563.162.2500446,0001.0220.3651.603
2018-09-1262.0562.262.460.700323,6001.0210.371.599
2018-09-1161.36262.4561.2500433,8001.0210.3681.618
2018-09-1061.3561.5562.360.700546,8001.0210.3681.607
2018-09-0760.661.162.26000396,6001.0190.3671.63
2018-09-0659.7560.9561.2559.6300617,5001.0150.3651.654
2018-09-0563.1559.8563.1559.55001,089,1001.0150.3561.639
2018-09-0462.2563.3563.7561.800755,8001.0110.3811.734
2018-08-3161.2562.462.5560.900452,4001.0090.3721.713
2018-08-3061.4561.461.8560.800372,0001.0170.3541.702
2018-08-2961.361.6561.96100545,6001.0190.3491.698
2018-08-2860.6561.0561.4560.2500589,4001.0190.351.689
2018-08-2761.0560.761.560.100590,2001.010.3441.703
2018-08-2459.660.8561.259.500558,1000.9950.3451.675
2018-08-2358.3559.4559.7558.2800353,0000.9930.3341.654
2018-08-2257.8558.358.4657.600180,8000.9880.3251.618
2018-08-2157.655858.457.6500429,7000.9730.3331.64
2018-08-2058.3557.6558.7557.6300591,2000.9720.331.629
2018-08-1758.3558.0558.3557.500426,9000.9710.3381.682
2018-08-1659.158.4559.458.4300226,9000.9730.3331.687
2018-08-1558.958.859.6558.700584,9000.9770.3471.675
2018-08-1459.3559.5559.8558.200332,9000.9760.3571.658
2018-08-1359.6558.9560.358.8500495,3000.9760.3521.63
2018-08-1059.4159.559.6858.600502,7000.9760.3581.646
2018-08-0958.5559.1559.5558.2500445,9000.9740.3611.614
2018-08-0857.0558.6558.856.7500629,7000.9770.3631.608
2018-08-0756.5557.257.3556.5500510,9000.980.3271.567


Copyright (c) 2005 - 2019 by Lukasz Tomicki