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 (%)
Jun 28, 2013 7.520 7.580 7.507 7.560 120,416 +0.22(+3.00%)
Jun 26, 2013 7.400 7.400 7.330 7.340 0 -0.02(-0.27%)
Jun 25, 2013 7.400 7.400 7.330 7.360 0 +0.00(+0.00%)
Jun 24, 2013 7.320 7.400 7.290 7.360 0 -0.04(-0.54%)
Jun 21, 2013 7.310 7.440 7.260 7.400 82,984 +0.13(+1.79%)
Jun 20, 2013 7.250 7.320 7.160 7.270 0 +0.02(+0.28%)
Jun 19, 2013 7.440 7.470 7.250 7.250 0 -0.22(-2.95%)
Jun 18, 2013 7.370 7.478 7.350 7.470 0 +0.12(+1.63%)
Jun 17, 2013 7.370 7.390 7.250 7.350 0 +0.02(+0.27%)
Jun 14, 2013 7.430 7.430 7.300 7.330 0 -0.09(-1.21%)
Jun 13, 2013 7.320 7.450 7.320 7.420 21,040 +0.08(+1.09%)
Jun 12, 2013 7.350 7.360 7.270 7.340 30,118 +0.02(+0.27%)
Jun 11, 2013 7.310 7.480 7.300 7.320 20,023 -0.09(-1.21%)
Jun 10, 2013 7.360 7.450 7.328 7.410 0 +0.04(+0.54%)
Jun 07, 2013 7.380 7.380 7.290 7.370 0 -0.03(-0.41%)
Jun 06, 2013 7.330 7.400 7.280 7.400 65,736 +0.07(+0.95%)
Jun 05, 2013 7.300 7.390 7.290 7.330 0 -0.03(-0.41%)
Jun 04, 2013 7.320 7.460 7.280 7.360 0 -0.14(-1.87%)
Jun 03, 2013 7.300 7.510 7.265 7.500 87,768 +0.24(+3.31%)
May 31, 2013 7.340 7.450 7.250 7.260 146,949 -0.16(-2.16%)
May 30, 2013 7.340 7.450 7.340 7.420 100,354 +0.06(+0.82%)
May 29, 2013 7.370 7.400 7.340 7.360 22,233 +0.02(+0.27%)
May 28, 2013 7.500 7.540 7.290 7.340 96,923 -0.09(-1.21%)
May 24, 2013 7.380 7.440 7.300 7.430 0 -0.01(-0.13%)
May 23, 2013 7.300 7.530 7.270 7.440 0 +0.10(+1.36%)
May 22, 2013 7.400 7.470 7.250 7.340 0 -0.07(-0.94%)
May 21, 2013 7.480 7.500 7.340 7.410 0 -0.09(-1.20%)
May 20, 2013 7.470 7.640 7.470 7.500 0 -0.02(-0.27%)
May 17, 2013 7.570 7.570 7.430 7.520 0 -0.01(-0.13%)
May 16, 2013 7.410 7.550 7.390 7.530 18,767 +0.08(+1.07%)
May 15, 2013 7.330 7.500 7.330 7.450 0 +0.17(+2.34%)
May 13, 2013 7.316 7.335 7.250 7.280 0 -0.04(-0.55%)
May 10, 2013 7.350 7.350 7.250 7.320 0 -0.01(-0.14%)
May 09, 2013 7.340 7.400 7.270 7.330 0 -0.04(-0.54%)
May 08, 2013 7.290 7.400 7.260 7.370 0 +0.08(+1.10%)
May 07, 2013 7.330 7.350 7.200 7.290 0 +0.00(+0.00%)
May 06, 2013 7.430 7.440 7.210 7.290 0 -0.16(-2.15%)
May 03, 2013 7.530 7.530 7.400 7.450 0 +0.03(+0.40%)
May 02, 2013 7.440 7.460 7.300 7.420 0 +0.06(+0.82%)
May 01, 2013 7.650 7.750 7.340 7.360 99,667 -0.34(-4.42%)
Apr 30, 2013 7.600 7.760 7.460 7.700 0 +0.12(+1.58%)
Apr 29, 2013 7.750 7.750 7.400 7.580 40,066 -0.17(-2.19%)
Apr 26, 2013 7.730 7.780 7.700 7.750 63,732 +0.00(+0.00%)
Apr 25, 2013 7.640 7.820 7.620 7.750 102,006 +0.11(+1.44%)
Apr 24, 2013 7.610 7.680 7.580 7.640 36,115 +0.08(+1.06%)
Apr 23, 2013 7.470 7.638 7.450 7.560 23,844 +0.17(+2.30%)
Apr 22, 2013 7.400 7.470 7.320 7.390 38,710 -0.03(-0.40%)
Apr 19, 2013 7.320 7.530 7.306 7.420 50,620 +0.09(+1.23%)
Apr 18, 2013 7.370 7.400 7.280 7.330 34,317 +0.01(+0.14%)
Apr 17, 2013 7.320 7.400 7.310 7.320 44,594 -0.08(-1.08%)
Apr 16, 2013 7.360 7.430 7.250 7.400 47,623 +0.12(+1.65%)
Apr 15, 2013 7.600 7.620 7.229 7.280 52,387 -0.33(-4.34%)
Apr 12, 2013 7.550 7.610 7.500 7.610 20,164 +0.02(+0.26%)
Apr 11, 2013 7.620 7.710 7.580 7.590 37,206 -0.06(-0.78%)
Apr 10, 2013 7.430 7.650 7.370 7.650 50,858 +0.23(+3.10%)
Apr 09, 2013 7.410 7.450 7.320 7.420 32,952 +0.00(+0.00%)
Apr 08, 2013 7.450 7.450 7.330 7.420 22,673 +0.01(+0.13%)
Apr 05, 2013 7.360 7.480 7.320 7.410 58,309 -0.08(-1.07%)
Apr 04, 2013 7.540 7.580 7.460 7.490 75,970 -0.06(-0.79%)
Apr 03, 2013 7.520 7.600 7.510 7.550 51,269 +0.02(+0.27%)
Apr 02, 2013 7.720 7.750 7.470 7.530 90,448 -0.18(-2.33%)
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.