Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2016 10.00 10.06 9.876 9.985 314,102 +0.01(+0.10%)
Jul 28, 2016 10.20 10.20 9.915 9.975 194,177 -0.22(-2.14%)
Jul 27, 2016 10.26 10.32 10.06 10.19 185,848 -0.06(-0.58%)
Jul 26, 2016 10.08 10.26 10.05 10.25 234,902 +0.16(+1.57%)
Jul 25, 2016 10.01 10.14 9.985 10.09 232,286 +0.08(+0.79%)
Jul 22, 2016 9.915 10.08 9.846 10.01 218,234 +0.11(+1.10%)
Jul 21, 2016 9.767 10.09 9.667 9.905 247,696 +0.13(+1.32%)
Jul 20, 2016 9.687 9.836 9.549 9.777 165,013 +0.14(+1.44%)
Jul 19, 2016 9.707 9.786 9.618 9.638 247,269 -0.10(-1.02%)
Jul 18, 2016 9.786 9.796 9.618 9.737 264,162 -0.04(-0.41%)
Jul 15, 2016 9.925 9.979 9.747 9.777 202,242 -0.08(-0.80%)
Jul 14, 2016 9.866 9.995 9.667 9.856 222,900 +0.09(+0.91%)
Jul 13, 2016 9.816 9.886 9.757 9.767 251,291 +0.03(+0.31%)
Jul 12, 2016 9.648 9.891 9.489 9.737 295,764 +0.20(+2.08%)
Jul 11, 2016 9.489 9.638 9.449 9.539 266,533 +0.06(+0.63%)
Jul 08, 2016 9.231 9.539 9.182 9.479 224,528 +0.30(+3.24%)
Jul 07, 2016 9.102 9.281 9.073 9.182 268,474 +0.16(+1.76%)
Jul 05, 2016 9.132 9.142 8.914 9.023 346,759 -0.14(-1.52%)
Jul 01, 2016 9.092 9.162 9.162 9.162 334,430 +0.07(+0.76%)
Jun 30, 2016 8.815 9.102 8.815 9.092 254,000 +0.28(+3.15%)
Jun 29, 2016 8.775 8.949 8.676 8.815 437,902 +0.16(+1.83%)
Jun 28, 2016 8.726 8.765 8.527 8.656 567,300 +0.02(+0.23%)
Jun 27, 2016 8.815 9.112 8.527 8.636 739,798 -0.26(-2.90%)
Jun 24, 2016 8.924 9.003 8.864 8.894 784,086 -0.41(-4.37%)
Jun 23, 2016 9.291 9.380 9.261 9.301 286,938 +0.12(+1.30%)
Jun 22, 2016 9.330 9.400 9.152 9.182 268,029 -0.13(-1.38%)
Jun 21, 2016 9.400 9.430 9.301 9.311 213,618 -0.08(-0.84%)
Jun 20, 2016 9.539 9.558 9.370 9.390 315,448 -0.02(-0.21%)
Jun 17, 2016 9.102 9.509 9.102 9.410 709,911 +0.29(+3.15%)
Jun 16, 2016 9.251 9.288 9.018 9.122 368,974 -0.16(-1.71%)
Jun 15, 2016 9.400 9.469 9.276 9.281 309,595 -0.08(-0.85%)
Jun 14, 2016 9.667 9.777 9.360 9.360 488,065 -0.38(-3.87%)
Jun 13, 2016 9.826 9.896 9.633 9.737 348,079 -0.13(-1.31%)
Jun 10, 2016 9.866 10.04 9.846 9.866 238,115 -0.10(-1.00%)
Jun 09, 2016 10.09 10.09 9.935 9.965 278,642 -0.13(-1.28%)
Jun 08, 2016 10.09 10.15 10.04 10.09 382,588 +0.04(+0.39%)
Jun 07, 2016 10.21 10.22 10.02 10.05 367,290 -0.19(-1.84%)
Jun 06, 2016 10.07 10.32 9.727 10.24 438,450 +0.15(+1.52%)
Jun 03, 2016 10.23 10.23 10.01 10.09 325,693 -0.14(-1.41%)
Jun 02, 2016 10.19 10.36 10.13 10.23 440,133 -0.15(-1.43%)
Jun 01, 2016 10.15 10.49 10.02 10.38 721,766 +0.42(+4.18%)
May 31, 2016 9.866 10.07 9.727 9.965 1,136,947 +0.11(+1.11%)
May 27, 2016 9.667 9.856 9.856 9.856 799,566 +0.23(+2.37%)
May 26, 2016 9.350 9.658 9.350 9.628 723,605 +0.39(+4.18%)
May 25, 2016 9.033 9.281 9.033 9.241 422,880 +0.21(+2.31%)
May 24, 2016 8.993 9.192 8.973 9.033 505,585 -0.06(-0.65%)
May 23, 2016 9.053 9.192 8.983 9.092 411,022 +0.01(+0.11%)
May 20, 2016 8.934 9.172 8.934 9.082 336,126 +0.19(+2.12%)
May 19, 2016 8.934 9.068 8.775 8.894 469,018 -0.10(-1.10%)
May 18, 2016 8.944 9.112 8.884 8.993 427,166 +0.03(+0.33%)
May 17, 2016 9.102 9.281 8.934 8.963 530,392 -0.13(-1.42%)
May 16, 2016 8.973 9.167 8.944 9.092 454,047 +0.20(+2.23%)
May 13, 2016 9.063 9.192 8.874 8.894 444,285 -0.19(-2.07%)
May 12, 2016 9.350 9.420 8.993 9.082 468,035 -0.22(-2.35%)
May 11, 2016 9.410 9.539 9.301 9.301 434,031 -0.15(-1.57%)
May 10, 2016 9.330 9.459 9.182 9.449 413,592 +0.20(+2.14%)
May 09, 2016 9.370 9.658 9.172 9.251 470,369 -0.25(-2.61%)
May 06, 2016 9.420 9.558 9.271 9.499 497,923 -0.06(-0.62%)
May 05, 2016 9.449 9.598 9.301 9.558 487,773 +0.11(+1.15%)
May 04, 2016 10.45 10.63 8.924 9.449 805,181 -1.21(-11.35%)
May 03, 2016 10.82 10.90 10.57 10.66 237,401 -0.26(-2.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.