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 (%)
Aug 30, 2013 15.72 15.78 15.49 15.56 0 -0.23(-1.45%)
Aug 29, 2013 15.59 15.91 15.51 15.79 296,061 +0.15(+0.95%)
Aug 28, 2013 15.53 15.76 15.42 15.64 0 +0.12(+0.77%)
Aug 27, 2013 15.98 16.08 15.50 15.52 289,100 -0.56(-3.45%)
Aug 26, 2013 15.88 16.30 15.77 16.07 0 +0.22(+1.38%)
Aug 23, 2013 16.04 16.06 15.75 15.85 0 -0.16(-0.99%)
Aug 22, 2013 15.81 16.27 15.71 16.01 269,541 +0.29(+1.83%)
Aug 21, 2013 15.51 16.04 15.43 15.73 0 -0.03(-0.19%)
Aug 20, 2013 15.33 15.79 15.31 15.76 342,660 +0.41(+2.65%)
Aug 19, 2013 15.52 15.84 15.35 15.35 329,305 -0.22(-1.40%)
Aug 16, 2013 15.69 15.87 15.17 15.57 0 -0.14(-0.88%)
Aug 15, 2013 15.93 16.02 15.66 15.71 373,205 -0.19(-1.19%)
Aug 14, 2013 15.85 16.14 15.78 15.89 389,421 +0.06(+0.38%)
Aug 13, 2013 16.04 16.08 15.67 15.83 283,254 -0.15(-0.93%)
Aug 12, 2013 15.88 16.13 15.72 15.98 363,596 -0.05(-0.31%)
Aug 09, 2013 16.08 16.15 15.93 16.03 267,235 -0.04(-0.25%)
Aug 08, 2013 15.86 16.13 15.81 16.07 584,636 +0.24(+1.50%)
Aug 07, 2013 15.98 16.10 15.58 15.83 622,337 -0.53(-3.21%)
Aug 06, 2013 16.44 17.12 16.31 16.36 542,307 -0.08(-0.48%)
Aug 05, 2013 16.38 16.64 16.21 16.44 732,997 +0.06(+0.36%)
Aug 02, 2013 17.10 17.17 16.36 16.38 681,834 -1.08(-6.19%)
Aug 01, 2013 17.32 17.70 17.20 17.46 576,824 +0.17(+0.97%)
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%)
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.