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 30, 2017 4.200 4.360 4.195 4.330 33,165 +0.12(+2.85%)
Jun 29, 2017 4.240 4.240 4.170 4.210 19,390 -0.03(-0.71%)
Jun 28, 2017 4.250 4.250 4.140 4.240 21,760 +0.03(+0.71%)
Jun 27, 2017 4.310 4.370 4.150 4.210 33,119 -0.14(-3.22%)
Jun 26, 2017 4.550 4.585 4.180 4.350 41,709 -0.24(-5.23%)
Jun 23, 2017 4.420 4.600 4.320 4.590 249,108 +0.18(+4.08%)
Jun 22, 2017 4.390 4.450 4.380 4.410 17,496 +0.03(+0.68%)
Jun 21, 2017 4.400 4.430 4.370 4.380 25,507 -0.02(-0.45%)
Jun 20, 2017 4.400 4.430 4.370 4.400 19,523 -0.04(-0.90%)
Jun 19, 2017 4.460 4.460 4.395 4.440 24,698 -0.02(-0.45%)
Jun 16, 2017 4.370 4.470 4.330 4.460 89,350 +0.06(+1.36%)
Jun 15, 2017 4.370 4.460 4.370 4.400 13,914 -0.04(-0.90%)
Jun 14, 2017 4.440 4.450 4.365 4.440 44,293 +0.02(+0.45%)
Jun 13, 2017 4.480 4.500 4.400 4.420 25,509 -0.01(-0.23%)
Jun 12, 2017 4.440 4.460 4.380 4.430 75,717 +0.00(+0.00%)
Jun 09, 2017 4.260 4.490 4.250 4.430 40,247 +0.18(+4.24%)
Jun 08, 2017 4.190 4.250 4.190 4.250 14,954 +0.05(+1.19%)
Jun 07, 2017 4.210 4.230 4.170 4.200 20,665 -0.02(-0.47%)
Jun 06, 2017 4.200 4.250 4.180 4.220 31,276 +0.00(+0.00%)
Jun 05, 2017 4.200 4.250 4.170 4.220 77,342 +0.01(+0.24%)
Jun 02, 2017 4.200 4.250 4.190 4.210 20,206 +0.00(+0.00%)
Jun 01, 2017 4.150 4.220 4.150 4.210 28,889 +0.06(+1.45%)
May 31, 2017 4.150 4.210 4.150 4.150 9,969 +0.00(+0.00%)
May 30, 2017 4.150 4.190 4.140 4.150 34,389 -0.02(-0.48%)
May 26, 2017 4.160 4.190 4.125 4.170 30,297 +0.01(+0.24%)
May 25, 2017 4.150 4.220 4.110 4.160 35,775 +0.01(+0.24%)
May 24, 2017 4.160 4.170 4.130 4.150 5,854 -0.02(-0.48%)
May 23, 2017 4.200 4.250 4.150 4.170 9,460 -0.02(-0.48%)
May 22, 2017 4.200 4.225 4.143 4.190 33,961 -0.02(-0.48%)
May 19, 2017 4.200 4.230 4.200 4.210 41,512 -0.02(-0.47%)
May 18, 2017 4.200 4.345 4.200 4.230 36,398 +0.09(+2.17%)
May 17, 2017 4.220 4.260 4.110 4.140 52,647 -0.17(-3.94%)
May 16, 2017 4.285 4.340 4.230 4.310 53,348 +0.00(+0.00%)
May 15, 2017 4.270 4.350 4.270 4.310 20,965 +0.02(+0.47%)
May 12, 2017 4.250 4.340 4.250 4.290 53,202 +0.00(+0.00%)
May 11, 2017 4.300 4.420 4.220 4.290 28,455 -0.03(-0.69%)
May 10, 2017 4.300 4.430 4.270 4.320 19,261 +0.02(+0.47%)
May 09, 2017 4.400 4.400 4.170 4.300 55,985 -0.04(-0.92%)
May 08, 2017 4.550 4.600 4.320 4.340 66,404 -0.26(-5.65%)
May 05, 2017 4.550 4.630 4.545 4.600 88,676 +0.05(+1.10%)
May 04, 2017 4.570 4.570 4.410 4.550 41,745 -0.20(-4.21%)
May 03, 2017 4.700 4.840 4.690 4.750 42,465 +0.05(+1.06%)
May 02, 2017 4.670 4.770 4.580 4.700 41,434 +0.07(+1.51%)
May 01, 2017 4.580 4.740 4.548 4.630 25,170 +0.06(+1.31%)
Apr 28, 2017 4.470 4.610 4.470 4.570 23,241 +0.01(+0.22%)
Apr 27, 2017 4.570 4.580 4.470 4.560 32,283 -0.01(-0.22%)
Apr 26, 2017 4.540 4.640 4.420 4.570 82,244 +0.01(+0.22%)
Apr 25, 2017 4.660 4.690 4.500 4.560 33,700 -0.04(-0.87%)
Apr 24, 2017 4.560 4.600 4.480 4.600 23,398 +0.13(+2.91%)
Apr 21, 2017 4.520 4.530 4.430 4.470 31,590 -0.07(-1.54%)
Apr 20, 2017 4.460 4.550 4.460 4.540 19,658 +0.08(+1.79%)
Apr 19, 2017 4.390 4.490 4.390 4.460 24,955 +0.06(+1.36%)
Apr 18, 2017 4.320 4.400 4.290 4.400 27,384 +0.04(+0.92%)
Apr 17, 2017 4.270 4.400 4.270 4.360 32,318 +0.07(+1.63%)
Apr 13, 2017 4.250 4.400 4.210 4.290 125,077 +0.00(+0.00%)
Apr 12, 2017 4.350 4.360 4.270 4.290 829,360 -0.08(-1.83%)
Apr 11, 2017 4.350 4.400 4.330 4.370 23,891 +0.01(+0.23%)
Apr 10, 2017 4.420 4.420 4.330 4.360 17,659 -0.04(-0.91%)
Apr 07, 2017 4.370 4.480 4.355 4.400 31,924 +0.00(+0.00%)
Apr 06, 2017 4.410 4.440 4.380 4.400 36,245 -0.01(-0.23%)
Apr 05, 2017 4.560 4.610 4.400 4.410 32,869 -0.12(-2.65%)
Apr 04, 2017 4.740 4.740 4.500 4.530 43,228 -0.20(-4.23%)
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.