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 (%)
May 31, 2012 13.32 13.33 13.14 13.22 231,186 -0.05(-0.37%)
May 30, 2012 13.25 13.53 12.95 13.27 283,914 -0.07(-0.52%)
May 29, 2012 13.39 13.55 13.11 13.34 237,087 +0.04(+0.30%)
May 25, 2012 13.04 13.31 12.84 13.30 226,586 +0.27(+2.05%)
May 24, 2012 12.95 13.12 12.84 13.03 123,049 +0.11(+0.84%)
May 23, 2012 13.28 13.28 12.41 12.92 331,040 -0.51(-3.77%)
May 22, 2012 13.89 14.08 13.22 13.43 172,071 -0.48(-3.42%)
May 21, 2012 13.80 14.22 13.48 13.90 196,944 +0.10(+0.72%)
May 18, 2012 14.06 14.06 13.46 13.80 138,455 -0.24(-1.70%)
May 17, 2012 13.95 14.14 13.85 14.04 120,423 +0.13(+0.93%)
May 16, 2012 13.54 14.16 13.54 13.91 209,146 +0.41(+3.01%)
May 15, 2012 13.83 13.97 13.23 13.50 464,979 -0.35(-2.51%)
May 14, 2012 14.47 14.64 13.83 13.85 355,591 -0.76(-5.22%)
May 11, 2012 14.93 14.93 14.27 14.62 357,965 -0.46(-3.03%)
May 10, 2012 15.42 15.64 14.96 15.07 171,079 -0.24(-1.55%)
May 09, 2012 16.15 16.16 15.12 15.31 507,422 -1.27(-7.66%)
May 08, 2012 16.77 16.90 16.50 16.58 125,407 -0.28(-1.65%)
May 07, 2012 16.53 16.99 16.37 16.86 95,105 +0.16(+0.95%)
May 04, 2012 16.81 16.81 16.29 16.70 164,533 -0.18(-1.06%)
May 03, 2012 17.32 17.34 16.86 16.88 173,060 -0.38(-2.18%)
May 02, 2012 17.35 17.60 16.91 17.25 412,834 -0.09(-0.51%)
May 01, 2012 16.90 17.49 16.86 17.34 179,636 +0.21(+1.22%)
Apr 30, 2012 17.20 17.22 17.01 17.13 63,298 -0.06(-0.35%)
Apr 27, 2012 16.98 17.33 16.79 17.19 109,946 +0.29(+1.70%)
Apr 26, 2012 16.77 17.10 16.68 16.91 75,076 +0.12(+0.71%)
Apr 25, 2012 16.82 17.00 16.59 16.79 147,258 +0.07(+0.42%)
Apr 24, 2012 16.59 16.80 16.43 16.72 424,527 +0.13(+0.78%)
Apr 23, 2012 16.70 16.74 16.42 16.59 254,507 -0.29(-1.70%)
Apr 20, 2012 16.83 16.90 16.45 16.88 193,021 +0.25(+1.49%)
Apr 19, 2012 16.32 16.67 16.21 16.63 130,513 +0.27(+1.64%)
Apr 18, 2012 16.43 16.61 16.11 16.36 153,975 -0.18(-1.08%)
Apr 17, 2012 16.73 16.99 16.49 16.54 218,567 -0.03(-0.18%)
Apr 16, 2012 16.45 16.65 16.27 16.57 114,997 +0.13(+0.78%)
Apr 13, 2012 16.08 16.52 16.08 16.44 176,868 -0.06(-0.39%)
Apr 12, 2012 16.59 16.62 16.28 16.50 160,575 -0.04(-0.27%)
Apr 11, 2012 16.15 16.65 15.82 16.55 142,316 +0.56(+3.47%)
Apr 10, 2012 15.55 16.09 15.48 15.99 328,323 +0.36(+2.28%)
Apr 09, 2012 15.78 16.13 15.48 15.64 223,685 -0.34(-2.11%)
Apr 05, 2012 15.68 15.98 15.46 15.97 216,580 +0.31(+1.96%)
Apr 04, 2012 15.72 15.83 15.60 15.67 239,219 -0.19(-1.19%)
Apr 03, 2012 16.35 16.47 15.62 15.85 365,329 -0.48(-2.91%)
Apr 02, 2012 16.49 16.70 15.81 16.33 413,633 -0.49(-2.89%)
Mar 30, 2012 16.92 16.94 16.62 16.82 101,287 +0.00(+0.00%)
Mar 29, 2012 16.62 16.91 16.56 16.82 93,477 +0.11(+0.65%)
Mar 28, 2012 17.06 17.18 16.67 16.71 241,292 -0.28(-1.63%)
Mar 27, 2012 17.11 17.37 16.91 16.98 217,990 -0.10(-0.58%)
Mar 26, 2012 17.53 17.55 16.89 17.08 156,210 -0.29(-1.65%)
Mar 23, 2012 17.42 17.55 17.20 17.37 144,730 +0.02(+0.11%)
Mar 22, 2012 17.46 17.74 17.08 17.35 203,114 -0.26(-1.46%)
Mar 21, 2012 17.32 17.82 16.93 17.61 105,444 +0.30(+1.72%)
Mar 20, 2012 17.24 17.47 16.92 17.31 141,342 -0.02(-0.11%)
Mar 19, 2012 17.86 18.01 17.30 17.33 263,283 -0.53(-2.94%)
Mar 16, 2012 17.96 18.19 17.71 17.86 239,229 -0.13(-0.72%)
Mar 15, 2012 18.03 18.34 17.70 17.99 211,489 -0.04(-0.22%)
Mar 14, 2012 18.25 18.29 17.95 18.03 181,772 -0.22(-1.20%)
Mar 13, 2012 18.13 18.26 17.89 18.24 206,671 +0.19(+1.04%)
Mar 12, 2012 18.05 18.08 17.79 18.06 120,724 +0.06(+0.33%)
Mar 09, 2012 17.46 18.09 17.31 18.00 164,106 +0.48(+2.72%)
Mar 08, 2012 17.97 18.03 17.37 17.52 385,412 -0.39(-2.16%)
Mar 07, 2012 17.30 17.91 17.23 17.91 285,755 +0.57(+3.26%)
Mar 06, 2012 17.17 17.36 16.74 17.34 177,068 +0.04(+0.23%)
Mar 05, 2012 16.96 17.41 16.62 17.30 109,022 +0.12(+0.69%)
Mar 02, 2012 17.19 17.32 16.86 17.18 139,802 -0.08(-0.46%)
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.