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 (%)
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%)
Nov 01, 2011 9.330 9.580 9.140 9.280 132,257 -0.48(-4.92%)
Oct 31, 2011 9.830 9.920 9.750 9.760 81,700 -0.26(-2.59%)
Oct 28, 2011 9.950 10.20 9.760 10.02 132,791 +0.01(+0.10%)
Oct 27, 2011 9.830 10.12 9.640 10.01 201,301 +0.53(+5.59%)
Oct 26, 2011 9.380 9.520 9.130 9.480 128,383 +0.24(+2.60%)
Oct 25, 2011 9.330 9.420 9.190 9.240 100,556 -0.15(-1.60%)
Oct 24, 2011 9.240 9.500 9.160 9.390 166,463 +0.17(+1.84%)
Oct 21, 2011 9.280 9.280 8.960 9.220 209,344 +0.12(+1.32%)
Oct 20, 2011 8.920 9.110 8.730 9.100 130,297 +0.15(+1.68%)
Oct 19, 2011 9.200 9.220 8.860 8.950 131,123 -0.27(-2.93%)
Oct 18, 2011 9.110 9.250 8.880 9.220 130,333 +0.11(+1.21%)
Oct 17, 2011 9.070 9.240 9.010 9.110 151,796 -0.03(-0.33%)
Oct 14, 2011 9.250 9.260 9.030 9.140 88,393 +0.06(+0.66%)
Oct 13, 2011 8.940 9.160 8.880 9.080 83,355 +0.10(+1.11%)
Oct 12, 2011 8.990 9.040 8.880 8.980 217,676 +0.10(+1.13%)
Oct 11, 2011 8.700 9.000 8.645 8.880 135,818 +0.15(+1.72%)
Oct 10, 2011 8.800 8.800 8.635 8.730 166,009 +0.11(+1.28%)
Oct 07, 2011 8.750 8.750 8.390 8.620 148,446 -0.10(-1.15%)
Oct 06, 2011 8.710 8.750 8.430 8.720 171,020 +0.11(+1.28%)
Oct 05, 2011 8.470 8.780 8.340 8.610 392,249 +0.24(+2.87%)
Oct 04, 2011 7.810 8.380 7.670 8.370 300,763 +0.36(+4.49%)
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.