Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RPX Corporation - Common Stock (NQ: RPXC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.69 10.69 10.69 0 -0.13(-1.20%)
Mar 28, 2018 10.59 10.87 10.24 10.82 235,980 +0.24(+2.27%)
Mar 27, 2018 10.74 10.76 10.44 10.58 188,324 -0.09(-0.84%)
Mar 26, 2018 10.68 10.76 10.52 10.67 164,648 +0.11(+1.04%)
Mar 23, 2018 10.84 10.90 10.20 10.56 285,127 -0.25(-2.31%)
Mar 22, 2018 11.09 11.13 10.80 10.81 263,151 -0.32(-2.88%)
Mar 21, 2018 10.91 11.15 10.91 11.13 266,291 +0.18(+1.64%)
Mar 20, 2018 11.10 11.21 10.91 10.95 300,283 -0.11(-0.99%)
Mar 19, 2018 10.92 11.09 10.84 11.06 282,798 +0.17(+1.56%)
Mar 16, 2018 10.90 11.19 10.89 10.89 393,842 +0.00(+0.00%)
Mar 15, 2018 11.03 11.09 10.80 10.89 628,172 -0.12(-1.09%)
Mar 14, 2018 11.01 11.09 10.87 11.01 239,871 +0.01(+0.09%)
Mar 13, 2018 10.92 11.03 10.82 11.00 255,920 +0.12(+1.10%)
Mar 12, 2018 10.90 11.09 10.80 10.88 247,902 +0.01(+0.09%)
Mar 09, 2018 10.62 10.89 10.53 10.87 318,180 +0.27(+2.53%)
Mar 08, 2018 10.50 10.61 10.33 10.60 247,656 +0.10(+0.95%)
Mar 07, 2018 10.23 10.61 10.23 10.50 290,248 +0.15(+1.44%)
Mar 06, 2018 10.41 10.41 10.08 10.35 395,862 -0.01(-0.10%)
Mar 05, 2018 10.39 10.56 10.25 10.36 417,013 -0.04(-0.38%)
Mar 02, 2018 9.875 10.48 9.865 10.40 294,445 +0.50(+5.03%)
Mar 01, 2018 9.934 10.07 9.795 9.904 445,899 -0.08(-0.80%)
Feb 28, 2018 10.11 10.24 9.954 9.984 357,026 -0.10(-0.99%)
Feb 27, 2018 10.00 10.30 10.00 10.08 615,723 +0.10(+1.00%)
Feb 26, 2018 10.20 10.48 9.984 9.984 554,272 -0.17(-1.67%)
Feb 23, 2018 10.15 10.29 9.695 10.15 969,121 -0.38(-3.59%)
Feb 22, 2018 10.53 1,844,008 -2.41(-18.62%)
Feb 21, 2018 12.99 13.16 12.86 12.94 266,249 +0.00(+0.00%)
Feb 20, 2018 12.98 13.07 12.81 12.94 130,107 -0.07(-0.54%)
Feb 16, 2018 13.01 13.01 13.01 0 -0.07(-0.53%)
Feb 15, 2018 12.99 13.09 12.74 13.08 154,180 +0.17(+1.31%)
Feb 14, 2018 12.53 12.94 12.36 12.91 197,496 +0.35(+2.77%)
Feb 13, 2018 12.79 12.84 12.49 12.56 276,718 -0.26(-2.02%)
Feb 12, 2018 13.14 13.46 12.78 12.82 272,075 -0.31(-2.35%)
Feb 09, 2018 13.06 13.23 12.72 13.13 252,606 +0.18(+1.38%)
Feb 08, 2018 13.40 12.94 12.95 337,300 -0.24(-1.81%)
Feb 07, 2018 13.25 13.28 13.03 13.19 227,131 -0.10(-0.75%)
Feb 06, 2018 13.20 13.42 13.07 13.29 239,405 -0.29(-2.13%)
Feb 05, 2018 13.73 13.80 13.51 13.58 172,252 -0.28(-2.01%)
Feb 02, 2018 13.90 14.02 13.80 13.86 249,927 -0.11(-0.78%)
Feb 01, 2018 13.89 14.09 13.82 13.97 188,967 -0.01(-0.07%)
Jan 31, 2018 14.09 14.16 13.88 13.98 405,250 -0.10(-0.71%)
Jan 30, 2018 13.88 14.10 13.88 14.08 223,424 +0.15(+1.07%)
Jan 29, 2018 13.79 13.94 13.74 13.93 365,121 +0.11(+0.79%)
Jan 26, 2018 13.78 14.10 13.72 13.82 248,540 +0.11(+0.80%)
Jan 25, 2018 13.94 13.98 13.50 13.71 345,184 -0.16(-1.15%)
Jan 24, 2018 13.55 14.92 12.98 13.87 1,237,309 +0.38(+2.80%)
Jan 23, 2018 13.46 13.49 13.23 13.49 202,955 +0.01(+0.07%)
Jan 22, 2018 13.46 13.79 13.31 13.48 241,895 +0.07(+0.52%)
Jan 19, 2018 13.17 13.54 13.17 13.41 202,620 +0.21(+1.58%)
Jan 18, 2018 13.50 13.71 13.20 13.20 159,023 -0.32(-2.36%)
Jan 17, 2018 13.17 13.53 13.17 13.52 287,526 +0.48(+3.66%)
Jan 16, 2018 13.61 13.68 13.03 13.04 1,894,352 -0.38(-2.82%)
Jan 12, 2018 13.42 13.42 13.42 0 +0.40(+3.06%)
Jan 11, 2018 12.94 13.08 12.86 13.02 337,915 +0.12(+0.93%)
Jan 10, 2018 12.85 12.90 196,416 -0.30(-2.26%)
Jan 09, 2018 13.33 13.44 13.16 13.20 177,138 -0.14(-1.05%)
Jan 08, 2018 13.62 13.68 13.32 13.34 238,962 -0.34(-2.47%)
Jan 05, 2018 13.59 13.71 13.38 13.68 180,790 +0.18(+1.33%)
Jan 04, 2018 13.59 13.68 13.41 13.50 124,733 +0.00(+0.00%)
Jan 03, 2018 13.64 13.74 13.24 13.50 184,318 -0.08(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.