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 (%)
Jul 31, 2013 19.59 19.71 16.47 17.29 0 -1.01(-5.53%)
Jul 30, 2013 18.86 18.87 18.06 18.30 0 -0.51(-2.69%)
Jul 29, 2013 18.81 18.94 18.61 18.81 0 +0.14(+0.74%)
Jul 26, 2013 18.57 18.89 18.49 18.67 0 +0.03(+0.16%)
Jul 25, 2013 18.49 18.70 18.36 18.64 0 +0.07(+0.37%)
Jul 24, 2013 18.83 18.94 18.33 18.57 0 -0.18(-0.95%)
Jul 23, 2013 18.77 18.94 18.66 18.75 0 +0.08(+0.43%)
Jul 22, 2013 18.78 19.05 18.55 18.67 0 -0.12(-0.63%)
Jul 19, 2013 18.53 19.01 18.53 18.79 0 +0.16(+0.85%)
Jul 18, 2013 18.61 18.91 18.42 18.63 375,007 +0.12(+0.62%)
Jul 17, 2013 18.45 18.69 18.41 18.52 278,061 +0.19(+1.05%)
Jul 16, 2013 18.20 18.45 17.94 18.32 0 +0.12(+0.65%)
Jul 15, 2013 17.77 18.73 17.61 18.20 0 +0.59(+3.38%)
Jul 12, 2013 17.12 17.81 17.12 17.61 0 +0.52(+3.02%)
Jul 11, 2013 17.25 17.39 17.06 17.09 0 -0.01(-0.06%)
Jul 10, 2013 17.11 17.19 16.98 17.10 0 +0.07(+0.41%)
Jul 09, 2013 16.84 17.15 16.65 17.03 0 +0.24(+1.42%)
Jul 08, 2013 16.76 16.92 16.72 16.80 0 +0.18(+1.07%)
Jul 05, 2013 16.48 16.80 16.18 16.62 0 +0.38(+2.32%)
Jul 03, 2013 16.30 16.43 16.10 16.24 0 -0.17(-1.03%)
Jul 02, 2013 16.13 16.76 16.04 16.41 0 +0.23(+1.41%)
Jul 01, 2013 16.85 16.85 16.15 16.18 0 -0.48(-2.86%)
Jun 28, 2013 16.46 16.81 16.27 16.66 2,481,855 +0.50(+3.07%)
Jun 26, 2013 16.49 16.49 15.99 16.16 0 -0.18(-1.09%)
Jun 25, 2013 16.26 16.48 15.89 16.34 0 +0.24(+1.48%)
Jun 24, 2013 15.67 16.18 15.56 16.10 0 +0.27(+1.69%)
Jun 21, 2013 15.86 16.12 15.53 15.83 407,298 +0.05(+0.31%)
Jun 20, 2013 15.95 16.19 15.67 15.79 0 -0.38(-2.33%)
Jun 19, 2013 16.36 16.45 16.07 16.16 0 -0.14(-0.85%)
Jun 18, 2013 16.25 16.47 16.07 16.30 0 +0.16(+0.98%)
Jun 17, 2013 15.80 16.16 15.66 16.14 0 +0.55(+3.50%)
Jun 14, 2013 15.86 16.19 15.54 15.60 0 -0.22(-1.38%)
Jun 13, 2013 15.11 15.81 15.07 15.81 422,576 +0.76(+5.07%)
Jun 12, 2013 15.65 15.65 15.00 15.05 275,025 -0.52(-3.31%)
Jun 11, 2013 15.51 15.72 15.10 15.57 529,658 +0.01(+0.06%)
Jun 10, 2013 15.50 15.59 15.26 15.56 0 +0.00(+0.00%)
Jun 07, 2013 15.25 15.74 15.11 15.56 0 +0.36(+2.35%)
Jun 06, 2013 14.87 15.21 14.73 15.20 402,371 +0.39(+2.61%)
Jun 05, 2013 14.55 14.88 14.32 14.81 0 +0.22(+1.49%)
Jun 04, 2013 14.87 15.01 14.38 14.60 0 -0.51(-3.35%)
Jun 03, 2013 15.21 15.31 14.69 15.10 490,465 -0.11(-0.72%)
May 31, 2013 14.85 15.37 14.83 15.21 453,498 +0.19(+1.25%)
May 30, 2013 15.08 15.15 14.90 15.02 658,574 +0.00(+0.00%)
May 29, 2013 15.02 15.23 14.87 15.02 494,887 -0.01(-0.07%)
May 28, 2013 15.37 15.42 14.66 15.03 488,199 -0.22(-1.43%)
May 24, 2013 14.90 15.27 14.80 15.25 0 +0.30(+1.99%)
May 23, 2013 14.63 14.97 14.59 14.95 0 +0.27(+1.82%)
May 22, 2013 15.21 15.30 14.66 14.68 0 -0.42(-2.76%)
May 21, 2013 15.24 15.27 14.99 15.10 0 -0.17(-1.10%)
May 20, 2013 15.13 15.54 15.07 15.27 0 +0.03(+0.20%)
May 17, 2013 15.37 15.37 14.76 15.24 0 -0.31(-1.98%)
May 16, 2013 14.92 15.57 14.92 15.55 641,540 +0.59(+3.98%)
May 15, 2013 14.79 14.96 14.78 14.95 0 +0.09(+0.60%)
May 13, 2013 14.92 14.96 14.77 14.86 0 -0.01(-0.07%)
May 10, 2013 14.52 14.91 14.43 14.87 0 +0.31(+2.11%)
May 09, 2013 14.57 14.66 14.40 14.57 0 -0.05(-0.34%)
May 08, 2013 14.82 14.82 14.40 14.62 0 -0.27(-1.80%)
May 07, 2013 14.87 15.02 14.75 14.88 0 +0.07(+0.47%)
May 06, 2013 14.98 15.17 14.52 14.81 0 -0.29(-1.90%)
May 03, 2013 14.94 15.56 14.87 15.10 0 -0.46(-2.93%)
May 02, 2013 14.48 15.81 14.48 15.56 0 +1.19(+8.28%)
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.