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 (%)
Oct 30, 2020 1.530 1.540 1.390 1.400 423,900 -0.15(-9.68%)
Oct 29, 2020 1.570 1.570 1.500 1.550 359,638 -0.06(-3.73%)
Oct 28, 2020 1.730 1.740 1.570 1.610 1,389,581 -0.19(-10.56%)
Oct 27, 2020 1.630 2.000 1.630 1.800 8,120,725 +0.15(+9.09%)
Oct 26, 2020 1.650 1.680 1.632 1.650 259,460 +0.00(+0.00%)
Oct 23, 2020 1.590 1.660 1.580 1.650 117,300 +0.06(+3.77%)
Oct 22, 2020 1.570 1.660 1.540 1.590 370,823 +0.03(+1.92%)
Oct 21, 2020 1.550 1.600 1.540 1.560 109,969 +0.04(+2.63%)
Oct 20, 2020 1.600 1.600 1.480 1.520 163,080 -0.03(-1.94%)
Oct 19, 2020 1.580 1.590 1.533 1.550 71,676 -0.03(-1.90%)
Oct 16, 2020 1.550 1.650 1.550 1.580 149,300 +0.00(+0.00%)
Oct 15, 2020 1.560 1.600 1.450 1.580 527,683 -0.04(-2.47%)
Oct 14, 2020 1.380 1.720 1.380 1.620 3,258,021 +0.24(+17.39%)
Oct 13, 2020 1.370 1.400 1.360 1.380 57,864 +0.02(+1.47%)
Oct 12, 2020 1.380 1.450 1.360 1.360 176,805 -0.01(-0.73%)
Oct 09, 2020 1.400 1.430 1.360 1.370 172,400 -0.04(-2.84%)
Oct 08, 2020 1.430 1.490 1.390 1.410 329,896 +0.02(+1.44%)
Oct 07, 2020 1.440 1.470 1.380 1.390 376,400 -0.10(-6.71%)
Oct 06, 2020 1.290 1.620 1.290 1.490 2,173,698 +0.17(+12.88%)
Oct 05, 2020 1.280 1.340 1.250 1.320 216,618 +0.03(+2.33%)
Oct 02, 2020 1.260 1.305 1.240 1.290 95,100 +0.02(+1.18%)
Oct 01, 2020 1.230 1.298 1.216 1.275 170,133 +0.05(+4.51%)
Sep 30, 2020 1.210 1.250 1.205 1.220 44,754 +0.01(+0.83%)
Sep 29, 2020 1.210 1.250 1.200 1.210 55,990 -0.02(-1.63%)
Sep 28, 2020 1.210 1.240 1.200 1.230 31,126 +0.04(+3.36%)
Sep 25, 2020 1.170 1.240 1.164 1.190 39,700 +0.01(+0.85%)
Sep 24, 2020 1.190 1.220 1.160 1.180 79,004 -0.01(-0.84%)
Sep 23, 2020 1.250 1.260 1.180 1.190 90,547 -0.05(-4.03%)
Sep 22, 2020 1.230 1.250 1.210 1.240 46,864 +0.03(+2.48%)
Sep 21, 2020 1.240 1.270 1.210 1.210 70,087 -0.08(-6.20%)
Sep 18, 2020 1.330 1.330 1.270 1.290 102,900 -0.01(-0.77%)
Sep 17, 2020 1.280 1.330 1.260 1.300 67,804 -0.01(-0.76%)
Sep 16, 2020 1.330 1.360 1.310 1.310 62,460 -0.03(-2.24%)
Sep 15, 2020 1.300 1.350 1.291 1.340 138,195 +0.04(+3.08%)
Sep 14, 2020 1.300 1.310 1.284 1.300 39,674 +0.00(+0.00%)
Sep 11, 2020 1.300 1.310 1.260 1.300 69,200 -0.01(-0.76%)
Sep 10, 2020 1.250 1.320 1.240 1.310 307,742 +0.07(+5.65%)
Sep 09, 2020 1.240 1.250 1.210 1.240 92,109 +0.00(+0.00%)
Sep 08, 2020 1.220 1.240 1.170 1.240 102,276 +0.00(+0.00%)
Sep 04, 2020 1.260 1.270 1.120 1.240 260,600 +0.01(+0.81%)
Sep 03, 2020 1.280 1.295 1.230 1.230 295,053 -0.09(-6.82%)
Sep 02, 2020 1.290 1.330 1.280 1.320 118,914 +0.03(+2.33%)
Sep 01, 2020 1.320 1.340 1.285 1.290 133,802 -0.01(-0.77%)
Aug 31, 2020 1.320 1.350 1.280 1.300 132,974 -0.03(-2.26%)
Aug 28, 2020 1.310 1.360 1.300 1.330 79,500 +0.03(+2.31%)
Aug 27, 2020 1.290 1.340 1.260 1.300 262,587 +0.00(+0.00%)
Aug 26, 2020 1.360 1.360 1.300 1.300 244,164 -0.05(-3.70%)
Aug 25, 2020 1.410 1.520 1.300 1.350 3,485,465 +0.08(+6.30%)
Aug 24, 2020 1.280 1.320 1.230 1.270 311,501 -0.01(-0.78%)
Aug 21, 2020 1.310 1.310 1.225 1.280 415,400 -0.03(-2.29%)
Aug 20, 2020 1.300 1.350 1.270 1.310 238,044 +0.02(+1.55%)
Aug 19, 2020 1.350 1.370 1.280 1.290 275,297 -0.06(-4.44%)
Aug 18, 2020 1.370 1.400 1.330 1.350 201,121 -0.03(-2.17%)
Aug 17, 2020 1.420 1.440 1.370 1.380 296,128 -0.03(-2.13%)
Aug 14, 2020 1.380 1.430 1.380 1.410 330,900 -0.01(-0.70%)
Aug 13, 2020 1.420 1.450 1.390 1.420 187,267 +0.00(+0.00%)
Aug 12, 2020 1.330 1.420 1.310 1.420 654,949 +0.10(+7.58%)
Aug 11, 2020 1.410 1.450 1.320 1.320 614,720 -0.10(-7.04%)
Aug 10, 2020 1.460 1.460 1.370 1.420 555,852 -0.01(-0.70%)
Aug 07, 2020 1.460 1.510 1.430 1.430 651,200 -0.10(-6.54%)
Aug 06, 2020 1.800 1.810 1.500 1.530 1,801,794 -0.21(-12.07%)
Aug 05, 2020 1.730 1.780 1.690 1.740 2,217,081 +0.02(+1.16%)
Aug 04, 2020 1.670 1.750 1.650 1.720 706,911 +0.01(+0.58%)
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.