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

Realnetworks Inc (NQ: RNWK )

0.7300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Jan 31, 2012 10.01 10.31 9.990 10.21 364,409 +0.22(+2.20%)
Jan 30, 2012 9.900 10.04 9.810 9.990 297,091 -0.02(-0.20%)
Jan 27, 2012 9.730 10.06 9.550 10.01 332,895 +0.12(+1.21%)
Jan 26, 2012 9.110 10.09 9.090 9.890 1,696,322 +2.54(+34.56%)
Jan 25, 2012 7.420 7.460 7.300 7.350 28,392 -0.06(-0.81%)
Jan 24, 2012 7.390 7.470 7.250 7.410 59,553 -0.04(-0.54%)
Jan 23, 2012 7.400 7.490 7.330 7.450 44,368 +0.04(+0.54%)
Jan 20, 2012 7.300 7.450 7.300 7.410 48,627 +0.09(+1.23%)
Jan 19, 2012 7.340 7.370 7.250 7.320 36,823 -0.01(-0.14%)
Jan 18, 2012 7.140 7.340 7.080 7.330 109,202 +0.19(+2.66%)
Jan 17, 2012 7.350 7.380 7.120 7.140 73,119 -0.14(-1.92%)
Jan 13, 2012 7.190 7.340 7.131 7.280 148,040 +0.00(+0.00%)
Jan 12, 2012 7.200 7.300 7.130 7.280 71,330 +0.08(+1.11%)
Jan 11, 2012 6.850 7.270 6.820 7.200 83,173 +0.32(+4.65%)
Jan 10, 2012 7.130 7.130 6.810 6.880 163,812 -0.16(-2.27%)
Jan 09, 2012 7.240 7.260 7.030 7.040 58,557 -0.19(-2.63%)
Jan 06, 2012 7.300 7.420 7.200 7.230 80,063 -0.05(-0.69%)
Jan 05, 2012 7.290 7.430 7.160 7.280 55,557 -0.07(-0.95%)
Jan 04, 2012 7.620 7.770 7.340 7.350 73,356 -0.15(-2.00%)
Dec 30, 2011 7.700 7.780 7.480 7.500 80,323 -0.22(-2.85%)
Dec 29, 2011 7.730 7.810 7.710 7.720 54,845 +0.01(+0.13%)
Dec 28, 2011 7.940 7.940 7.690 7.710 43,266 -0.25(-3.14%)
Dec 27, 2011 7.900 8.040 7.860 7.960 39,695 +0.01(+0.13%)
Dec 23, 2011 7.820 7.950 7.800 7.950 35,115 +0.09(+1.15%)
Dec 21, 2011 7.810 7.880 7.570 7.860 75,936 +0.00(+0.00%)
Dec 20, 2011 7.560 7.880 7.380 7.860 106,799 +0.45(+6.07%)
Dec 19, 2011 7.820 7.820 7.400 7.410 92,992 -0.38(-4.88%)
Dec 16, 2011 7.560 7.840 7.400 7.790 197,011 +0.28(+3.73%)
Dec 15, 2011 7.570 7.610 7.452 7.510 58,594 +0.05(+0.67%)
Dec 14, 2011 7.480 7.600 7.410 7.460 79,200 -0.09(-1.19%)
Dec 13, 2011 7.720 7.840 7.520 7.550 79,729 -0.11(-1.44%)
Dec 12, 2011 7.630 7.660 7.535 7.660 69,600 -0.08(-1.03%)
Dec 09, 2011 7.410 7.810 7.410 7.740 87,782 +0.37(+5.02%)
Dec 08, 2011 7.600 7.680 7.360 7.370 100,962 -0.31(-4.04%)
Dec 07, 2011 7.820 7.860 7.540 7.680 79,164 -0.20(-2.54%)
Dec 06, 2011 7.800 7.940 7.750 7.880 55,492 +0.07(+0.90%)
Dec 05, 2011 7.830 7.900 7.660 7.810 103,203 +0.12(+1.56%)
Dec 02, 2011 7.720 7.760 7.490 7.690 121,371 +0.10(+1.32%)
Dec 01, 2011 7.550 7.660 7.390 7.590 100,159 +0.00(+0.00%)
Nov 30, 2011 7.560 7.620 7.450 7.590 185,920 +0.31(+4.26%)
Nov 29, 2011 7.200 7.480 7.100 7.280 105,788 +0.04(+0.55%)
Nov 28, 2011 7.180 7.280 7.110 7.240 165,535 +0.31(+4.47%)
Nov 25, 2011 7.040 7.110 6.920 6.930 37,247 -0.15(-2.12%)
Nov 23, 2011 7.122 7.180 7.030 7.080 107,197 -0.09(-1.26%)
Nov 22, 2011 7.280 7.450 7.155 7.170 86,329 -0.12(-1.65%)
Nov 21, 2011 7.340 7.380 7.260 7.290 120,465 -0.19(-2.54%)
Nov 18, 2011 7.400 7.540 7.300 7.480 118,905 +0.09(+1.22%)
Nov 17, 2011 7.320 7.400 7.210 7.390 145,988 +0.03(+0.41%)
Nov 16, 2011 7.360 7.570 7.300 7.360 134,103 -0.11(-1.47%)
Nov 15, 2011 7.290 7.520 7.280 7.470 292,858 +0.14(+1.91%)
Nov 14, 2011 7.510 7.540 7.260 7.330 202,649 -0.21(-2.79%)
Nov 11, 2011 7.640 7.790 7.510 7.540 405,153 +0.02(+0.27%)
Nov 10, 2011 7.580 7.780 7.410 7.520 170,733 +0.08(+1.08%)
Nov 09, 2011 7.500 7.820 7.420 7.440 194,838 -0.36(-4.62%)
Nov 08, 2011 7.950 7.960 7.640 7.800 217,207 -0.07(-0.89%)
Nov 07, 2011 7.950 7.980 7.720 7.870 206,943 -0.13(-1.62%)
Nov 04, 2011 8.750 8.750 7.910 8.000 377,843 -1.36(-14.53%)
Nov 03, 2011 9.510 9.510 9.210 9.360 159,358 -0.03(-0.32%)
Nov 02, 2011 9.400 9.470 9.150 9.390 135,405 +0.11(+1.19%)
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.