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

Realnetworks Inc (NQ: RNWK )

N/A 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 (%)
Jul 31, 2020 1.570 1.570 1.500 1.550 337,300 +0.00(+0.00%)
Jul 30, 2020 1.520 1.560 1.482 1.550 220,840 -0.01(-0.64%)
Jul 29, 2020 1.550 1.600 1.530 1.560 198,261 +0.02(+1.30%)
Jul 28, 2020 1.520 1.560 1.480 1.540 214,311 +0.04(+2.67%)
Jul 27, 2020 1.520 1.560 1.480 1.500 157,735 -0.02(-1.32%)
Jul 24, 2020 1.530 1.565 1.470 1.520 273,100 -0.01(-0.65%)
Jul 23, 2020 1.560 1.592 1.480 1.530 376,512 -0.05(-3.16%)
Jul 22, 2020 1.650 1.700 1.565 1.580 619,552 -0.09(-5.39%)
Jul 21, 2020 1.630 1.670 1.610 1.670 517,249 +0.04(+2.45%)
Jul 20, 2020 1.510 1.630 1.450 1.630 880,837 +0.12(+7.95%)
Jul 17, 2020 1.370 1.530 1.340 1.510 1,100,400 +0.14(+10.22%)
Jul 16, 2020 1.360 1.390 1.260 1.370 428,329 +0.05(+3.79%)
Jul 15, 2020 1.280 1.400 1.240 1.320 1,142,577 +0.06(+4.76%)
Jul 14, 2020 1.200 1.290 1.140 1.260 905,653 +0.01(+0.80%)
Jul 13, 2020 1.300 1.330 1.210 1.250 1,357,062 -0.05(-3.85%)
Jul 10, 2020 1.370 1.370 1.290 1.300 1,100,500 -0.07(-5.11%)
Jul 09, 2020 1.430 1.440 1.330 1.370 1,114,272 -0.09(-6.16%)
Jul 08, 2020 1.530 1.570 1.370 1.460 3,445,983 -0.13(-8.18%)
Jul 07, 2020 1.340 1.880 1.310 1.590 15,267,441 +0.25(+18.66%)
Jul 06, 2020 1.300 1.340 1.260 1.340 357,555 +0.07(+5.51%)
Jul 02, 2020 1.270 1.305 1.240 1.270 327,700 +0.00(+0.00%)
Jul 01, 2020 1.290 1.300 1.240 1.270 281,818 -0.03(-2.31%)
Jun 30, 2020 1.310 1.310 1.240 1.300 274,319 +0.02(+1.56%)
Jun 29, 2020 1.290 1.360 1.240 1.280 425,673 +0.03(+2.40%)
Jun 26, 2020 1.350 1.360 1.250 1.250 505,500 -0.12(-8.76%)
Jun 25, 2020 1.310 1.390 1.260 1.370 551,722 +0.11(+8.73%)
Jun 24, 2020 1.340 1.360 1.200 1.260 784,815 -0.08(-5.97%)
Jun 23, 2020 1.390 1.420 1.300 1.340 633,430 -0.02(-1.47%)
Jun 22, 2020 1.400 1.430 1.320 1.360 420,420 -0.07(-4.90%)
Jun 19, 2020 1.460 1.470 1.340 1.430 755,300 -0.03(-2.05%)
Jun 18, 2020 1.290 1.660 1.270 1.460 4,833,707 +0.14(+10.61%)
Jun 17, 2020 1.360 1.430 1.290 1.320 410,934 -0.04(-2.94%)
Jun 16, 2020 1.350 1.400 1.230 1.360 745,613 +0.06(+4.62%)
Jun 15, 2020 1.230 1.310 1.120 1.300 711,111 +0.07(+5.69%)
Jun 12, 2020 1.400 1.410 1.190 1.230 1,156,600 -0.07(-5.38%)
Jun 11, 2020 1.500 1.510 1.280 1.300 1,428,097 -0.32(-19.75%)
Jun 10, 2020 1.650 1.720 1.540 1.620 842,824 +0.03(+1.89%)
Jun 09, 2020 1.620 1.640 1.550 1.590 624,981 -0.09(-5.36%)
Jun 08, 2020 1.600 1.700 1.550 1.680 774,109 +0.16(+10.53%)
Jun 05, 2020 1.630 1.730 1.500 1.520 1,181,800 -0.08(-5.00%)
Jun 04, 2020 1.540 1.830 1.520 1.600 1,492,954 +0.02(+1.27%)
Jun 03, 2020 1.540 1.710 1.470 1.580 1,439,003 +0.12(+8.22%)
Jun 02, 2020 1.730 1.760 1.390 1.460 2,324,019 -0.27(-15.61%)
Jun 01, 2020 1.880 1.900 1.670 1.730 1,070,468 -0.12(-6.49%)
May 29, 2020 2.020 2.020 1.640 1.850 2,480,900 -0.11(-5.61%)
May 28, 2020 1.770 2.240 1.760 1.960 9,247,526 +0.23(+13.29%)
May 27, 2020 1.250 1.840 1.230 1.730 7,390,882 +0.53(+44.17%)
May 26, 2020 1.200 1.220 1.170 1.200 1,138,083 +0.06(+5.26%)
May 22, 2020 1.140 1.180 1.110 1.140 1,092,700 -0.02(-1.72%)
May 21, 2020 1.160 1.200 1.130 1.160 462,752 +0.00(+0.00%)
May 20, 2020 1.200 1.200 1.110 1.160 578,224 +0.00(+0.00%)
May 19, 2020 1.240 1.250 1.110 1.160 1,227,899 -0.02(-1.69%)
May 18, 2020 1.220 1.270 1.140 1.180 2,364,812 +0.14(+13.46%)
May 15, 2020 0.9800 1.350 0.9405 1.040 4,762,400 +0.08(+7.93%)
May 14, 2020 0.9900 1.000 0.8952 0.9636 584,590 +0.07(+8.27%)
May 13, 2020 0.8800 0.9400 0.8300 0.8900 405,844 +0.07(+8.54%)
May 12, 2020 0.8400 0.8615 0.8000 0.8200 171,453 -0.04(-4.65%)
May 11, 2020 0.8890 0.9099 0.8600 0.8600 180,686 -0.03(-3.37%)
May 08, 2020 0.8700 0.8977 0.7600 0.8900 391,400 +0.02(+1.71%)
May 07, 2020 0.7800 1.050 0.7701 0.8750 1,623,371 +0.06(+8.02%)
May 06, 2020 0.7900 0.8100 0.7600 0.8100 189,606 +0.05(+6.44%)
May 05, 2020 0.7600 0.8000 0.7100 0.7610 91,995 +0.03(+3.89%)
May 04, 2020 0.7400 0.7700 0.6900 0.7325 104,859 +0.01(+1.16%)
May 01, 2020 0.7700 0.8200 0.7207 0.7241 71,800 -0.03(-3.45%)
Apr 30, 2020 0.8100 0.8300 0.7300 0.7500 226,571 -0.04(-5.06%)
Apr 29, 2020 0.8000 0.8100 0.7800 0.7900 191,520 +0.00(+0.00%)
Apr 28, 2020 0.7900 0.8100 0.7800 0.7900 176,526 -0.01(-1.25%)
Apr 27, 2020 0.8300 0.8300 0.7700 0.8000 122,911 +0.00(+0.00%)
Apr 24, 2020 0.8000 0.8200 0.8000 0.8000 21,500 +0.01(+0.90%)
Apr 23, 2020 0.8300 0.8300 0.7710 0.7929 60,003 -0.01(-0.89%)
Apr 22, 2020 0.8000 0.8200 0.7600 0.8000 55,075 +0.02(+2.70%)
Apr 21, 2020 0.8034 0.8100 0.7790 0.7790 21,808 -0.00(-0.13%)
Apr 20, 2020 0.8000 0.8300 0.7800 0.7800 79,592 -0.02(-2.50%)
Apr 17, 2020 0.8300 0.8300 0.7600 0.8000 79,900 -0.02(-2.44%)
Apr 16, 2020 0.8200 0.8300 0.8000 0.8200 67,805 +0.00(+0.00%)
Apr 15, 2020 0.8200 0.8300 0.7600 0.8200 43,600 +0.00(+0.00%)
Apr 14, 2020 0.7500 0.8400 0.7300 0.8200 252,811 +0.11(+15.64%)
Apr 13, 2020 0.7401 0.7493 0.7000 0.7091 46,271 -0.02(-3.21%)
Apr 09, 2020 0.7500 0.7500 0.7100 0.7326 122,500 +0.03(+3.55%)
Apr 08, 2020 0.7300 0.7300 0.6700 0.7075 67,822 -0.00(-0.35%)
Apr 07, 2020 0.7101 0.7400 0.6661 0.7100 64,803 +0.04(+5.97%)
Apr 06, 2020 0.7100 0.7100 0.6500 0.6700 62,367 -0.02(-2.90%)
Apr 03, 2020 0.6700 0.7499 0.6550 0.6900 37,300 +0.05(+8.66%)
Apr 02, 2020 0.6721 0.6900 0.6037 0.6350 66,441 -0.01(-0.80%)
Apr 01, 2020 0.7500 0.7900 0.6001 0.6401 102,672 -0.09(-12.32%)
Mar 31, 2020 0.7700 0.7900 0.7100 0.7300 61,377 +0.00(+0.00%)
Mar 30, 2020 0.8300 0.8300 0.7300 0.7300 145,794 -0.04(-5.29%)
Mar 27, 2020 0.7400 0.8400 0.7350 0.7708 146,200 +0.07(+10.11%)
Mar 26, 2020 0.5500 0.7600 0.5500 0.7000 203,119 +0.17(+33.33%)
Mar 25, 2020 0.5300 0.5800 0.5000 0.5250 186,207 +0.07(+14.13%)
Mar 24, 2020 0.5400 0.5500 0.4600 0.4600 171,047 -0.04(-8.00%)
Mar 23, 2020 0.5400 0.5700 0.5000 0.5000 98,652 +0.02(+4.17%)
Mar 20, 2020 0.5022 0.5780 0.4640 0.4800 111,000 -0.06(-10.83%)
Mar 19, 2020 0.5000 0.5830 0.4211 0.5383 91,131 +0.12(+28.17%)
Mar 18, 2020 0.4698 0.4740 0.3200 0.4200 345,679 -0.03(-6.67%)
Mar 17, 2020 0.5300 0.6800 0.4000 0.4500 775,345 -0.08(-15.09%)
Mar 16, 2020 0.8400 0.8400 0.4100 0.5300 417,694 -0.17(-24.29%)
Mar 13, 2020 0.8400 0.8450 0.6908 0.7000 103,400 +0.01(+1.45%)
Mar 12, 2020 0.8100 0.9000 0.6900 0.6900 72,012 -0.09(-11.54%)
Mar 11, 2020 1.130 1.130 0.6100 0.7800 495,040 -0.32(-29.09%)
Mar 10, 2020 1.000 1.260 1.000 1.100 68,607 +0.15(+15.80%)
Mar 09, 2020 1.070 1.080 0.9452 0.9499 104,811 -0.15(-13.65%)
Mar 06, 2020 1.080 1.230 0.9600 1.100 99,400 +0.05(+4.76%)
Mar 05, 2020 1.030 1.070 1.000 1.050 42,764 +0.04(+3.96%)
Mar 04, 2020 1.020 1.030 1.010 1.010 14,968 -0.02(-1.94%)
Mar 03, 2020 1.000 1.050 1.000 1.030 9,847 +0.00(+0.00%)
Mar 02, 2020 1.040 1.080 1.030 1.030 11,544 +0.00(+0.00%)
Feb 28, 2020 1.090 1.090 0.9592 1.030 28,600 -0.04(-3.74%)
Feb 27, 2020 0.9961 1.090 0.9961 1.070 27,295 +0.04(+3.88%)
Feb 26, 2020 1.160 1.200 1.000 1.030 37,509 -0.09(-8.04%)
Feb 25, 2020 1.190 1.246 1.110 1.120 58,896 -0.09(-7.44%)
Feb 24, 2020 1.230 1.280 1.170 1.210 40,511 -0.05(-3.97%)
Feb 21, 2020 1.240 1.270 1.240 1.260 45,800 +0.00(+0.00%)
Feb 20, 2020 1.250 1.270 1.250 1.260 101,570 +0.02(+1.61%)
Feb 19, 2020 1.200 1.262 1.200 1.240 282,285 +0.01(+1.22%)
Feb 18, 2020 1.260 1.300 1.200 1.225 94,252 -0.03(-2.78%)
Feb 14, 2020 1.270 1.270 1.250 1.260 35,200 -0.01(-0.79%)
Feb 13, 2020 1.270 1.300 1.250 1.270 308,395 +0.02(+1.60%)
Feb 12, 2020 1.270 1.276 1.240 1.250 128,538 -0.04(-3.10%)
Feb 11, 2020 1.300 1.380 1.228 1.290 212,098 -0.04(-3.01%)
Feb 10, 2020 1.470 1.490 1.330 1.330 105,855 +0.09(+7.26%)
Feb 07, 2020 1.340 1.390 1.230 1.240 31,000 -0.07(-5.34%)
Feb 06, 2020 1.440 1.450 1.286 1.310 150,869 +0.20(+18.02%)
Feb 05, 2020 1.400 1.410 1.070 1.110 213,178 -0.29(-20.71%)
Feb 04, 2020 1.370 1.410 1.325 1.400 20,367 +0.04(+2.94%)
Feb 03, 2020 1.370 1.490 1.360 1.360 40,222 -0.03(-2.16%)
Jan 31, 2020 1.358 1.400 1.322 1.390 11,100 +0.07(+5.30%)
Jan 30, 2020 1.370 1.380 1.320 1.320 10,762 -0.04(-3.30%)
Jan 29, 2020 1.434 1.434 1.234 1.365 155,577 -0.09(-6.51%)
Jan 28, 2020 1.520 1.530 1.460 1.460 8,757 -0.07(-4.58%)
Jan 27, 2020 1.450 1.530 1.450 1.530 4,471 +0.03(+2.00%)
Jan 24, 2020 1.510 1.530 1.493 1.500 17,100 +0.02(+1.35%)
Jan 23, 2020 1.470 1.530 1.430 1.480 6,152 +0.00(+0.00%)
Jan 22, 2020 1.540 1.540 1.480 1.480 6,812 -0.02(-1.33%)
Jan 21, 2020 1.500 1.520 1.475 1.500 30,047 +0.01(+0.67%)
Jan 17, 2020 1.520 1.520 1.490 1.490 6,800 -0.03(-2.06%)
Jan 16, 2020 1.490 1.540 1.450 1.521 30,560 +0.08(+5.65%)
Jan 15, 2020 1.450 1.500 1.440 1.440 14,871 +0.00(+0.00%)
Jan 14, 2020 1.440 1.450 1.340 1.440 22,279 +0.05(+3.60%)
Jan 13, 2020 1.410 1.440 1.370 1.390 53,480 +0.00(+0.11%)
Jan 10, 2020 1.380 1.400 1.370 1.389 22,100 +0.03(+2.10%)
Jan 09, 2020 1.350 1.390 1.320 1.360 39,053 +0.02(+1.49%)
Jan 08, 2020 1.290 1.353 1.265 1.340 230,598 +0.06(+4.69%)
Jan 07, 2020 1.240 1.310 1.240 1.280 78,677 +0.01(+0.79%)
Jan 06, 2020 1.250 1.280 1.230 1.270 76,722 +0.01(+0.79%)
Jan 03, 2020 1.240 1.273 1.230 1.260 53,600 +0.00(+0.00%)
Jan 02, 2020 1.190 1.280 1.190 1.260 52,490 +0.06(+5.00%)
Dec 31, 2019 1.250 1.280 1.170 1.200 432,200 -0.05(-4.00%)
Dec 30, 2019 1.250 1.290 1.215 1.250 57,869 +0.01(+0.81%)
Dec 27, 2019 1.280 1.360 1.220 1.240 132,300 -0.06(-4.62%)
Dec 26, 2019 1.340 1.360 1.280 1.300 106,177 -0.05(-3.70%)
Dec 24, 2019 1.280 1.370 1.280 1.350 17,500 +0.05(+3.85%)
Dec 23, 2019 1.270 1.330 1.245 1.300 304,349 +0.01(+0.78%)
Dec 20, 2019 1.220 1.290 1.220 1.290 28,500 +0.05(+4.45%)
Dec 19, 2019 1.220 1.290 1.220 1.235 30,093 -0.01(-1.20%)
Dec 18, 2019 1.220 1.290 1.220 1.250 20,560 +0.03(+2.46%)
Dec 17, 2019 1.260 1.300 1.190 1.220 424,668 -0.03(-2.40%)
Dec 16, 2019 1.310 1.310 1.240 1.250 55,068 -0.07(-5.30%)
Dec 13, 2019 1.270 1.320 1.240 1.320 26,100 +0.05(+3.94%)
Dec 12, 2019 1.250 1.300 1.240 1.270 39,352 -0.02(-1.55%)
Dec 11, 2019 1.280 1.310 1.200 1.290 190,815 +0.02(+1.57%)
Dec 10, 2019 1.270 1.344 1.225 1.270 69,895 +0.01(+0.79%)
Dec 09, 2019 1.370 1.410 1.180 1.260 49,359 -0.09(-6.67%)
Dec 06, 2019 1.340 1.380 1.310 1.350 31,200 +0.01(+0.75%)
Dec 05, 2019 1.350 1.390 1.330 1.340 55,448 +0.00(+0.00%)
Dec 04, 2019 1.380 1.430 1.320 1.340 74,941 -0.05(-3.60%)
Dec 03, 2019 1.400 1.410 1.320 1.390 182,881 -0.01(-0.71%)
Dec 02, 2019 1.410 1.420 1.400 1.400 24,378 -0.03(-1.75%)
Nov 29, 2019 1.410 1.427 1.408 1.425 8,600 +0.02(+1.06%)
Nov 27, 2019 1.340 1.432 1.340 1.410 22,400 +0.08(+6.18%)
Nov 26, 2019 1.380 1.380 1.312 1.328 34,515 -0.03(-2.36%)
Nov 25, 2019 1.351 1.390 1.351 1.360 1,617 -0.04(-2.86%)
Nov 22, 2019 1.400 1.450 1.400 1.400 21,300 +0.00(+0.00%)
Nov 21, 2019 1.310 1.500 1.310 1.400 26,476 +0.08(+6.06%)
Nov 20, 2019 1.420 1.540 1.320 1.320 16,352 -0.11(-7.69%)
Nov 19, 2019 1.350 1.450 1.350 1.430 8,998 +0.09(+6.72%)
Nov 18, 2019 1.500 1.500 1.325 1.340 11,260 -0.15(-10.07%)
Nov 15, 2019 1.560 1.580 1.490 1.490 9,800 -0.08(-4.95%)
Nov 14, 2019 1.560 1.580 1.560 1.568 2,061 -0.02(-1.41%)
Nov 13, 2019 1.570 1.590 1.560 1.590 9,310 +0.00(+0.00%)
Nov 12, 2019 1.560 1.600 1.447 1.590 16,808 +0.03(+1.92%)
Nov 11, 2019 1.594 1.594 1.500 1.560 22,993 -0.05(-3.11%)
Nov 08, 2019 1.630 1.670 1.610 1.610 44,800 -0.05(-3.01%)
Nov 07, 2019 1.610 1.660 1.599 1.660 3,514 +0.05(+3.11%)
Nov 06, 2019 1.550 1.610 1.510 1.610 13,156 +0.03(+1.89%)
Nov 05, 2019 1.520 1.580 1.520 1.580 20,002 +0.06(+3.95%)
Nov 04, 2019 1.670 1.730 1.480 1.520 180,339 -0.13(-7.88%)
Nov 01, 2019 1.650 1.670 1.645 1.650 4,600 +0.03(+1.85%)
Oct 31, 2019 1.560 1.650 1.560 1.620 93,899 +0.02(+1.25%)
Oct 30, 2019 1.340 1.620 1.340 1.600 3,239 +0.00(+0.00%)
Oct 29, 2019 1.524 1.620 1.524 1.600 4,573 +0.02(+1.27%)
Oct 28, 2019 1.550 1.630 1.464 1.580 27,600 +0.02(+1.28%)
Oct 25, 2019 1.440 1.560 1.440 1.560 11,200 +0.02(+1.30%)
Oct 24, 2019 1.430 1.550 1.360 1.540 49,800 +0.07(+4.76%)
Oct 23, 2019 1.540 1.630 1.470 1.470 54,278 -0.14(-8.70%)
Oct 22, 2019 1.610 1.610 1.610 1.610 964 -0.04(-2.42%)
Oct 21, 2019 1.680 1.720 1.650 1.650 11,111 -0.04(-2.37%)
Oct 18, 2019 1.630 1.690 1.605 1.690 10,300 +0.06(+3.68%)
Oct 17, 2019 1.450 1.630 1.450 1.630 26,520 +0.16(+11.26%)
Oct 16, 2019 1.480 1.520 1.454 1.465 1,639 -0.02(-1.68%)
Oct 15, 2019 1.460 1.500 1.410 1.490 10,742 +0.04(+2.76%)
Oct 14, 2019 1.420 1.450 1.388 1.450 29,072 -0.01(-0.49%)
Oct 11, 2019 1.420 1.500 1.390 1.457 44,400 +0.03(+1.90%)
Oct 10, 2019 1.450 1.550 1.410 1.430 10,960 +0.00(+0.00%)
Oct 09, 2019 1.410 1.470 1.400 1.430 8,192 +0.02(+1.42%)
Oct 08, 2019 1.410 1.410 1.360 1.410 290,601 +0.01(+0.71%)
Oct 07, 2019 1.460 1.470 1.400 1.400 9,063 -0.08(-5.41%)
Oct 04, 2019 1.460 1.510 1.460 1.480 53,300 +0.03(+2.07%)
Oct 03, 2019 1.550 1.610 1.450 1.450 4,617 -0.07(-4.61%)
Oct 02, 2019 1.650 1.670 1.520 1.520 6,535 +0.00(+0.00%)
Oct 01, 2019 1.630 1.730 1.520 1.520 13,971 -0.14(-8.43%)
Sep 30, 2019 1.710 1.710 1.610 1.660 17,940 -0.02(-1.19%)
Sep 27, 2019 1.680 1.738 1.680 1.680 5,800 -0.04(-2.04%)
Sep 26, 2019 1.680 1.715 1.680 1.715 1,576 +0.04(+2.08%)
Sep 25, 2019 1.630 1.700 1.630 1.680 11,107 +0.08(+4.82%)
Sep 24, 2019 1.600 1.603 1.590 1.603 36,221 +0.02(+1.44%)
Sep 23, 2019 1.610 1.660 1.570 1.580 10,956 -0.05(-3.07%)
Sep 20, 2019 1.680 1.739 1.630 1.630 29,500 -0.10(-5.60%)
Sep 19, 2019 1.890 1.890 1.727 1.727 2,327 +0.03(+1.57%)
Sep 18, 2019 1.680 1.890 1.650 1.700 32,582 +0.02(+1.19%)
Sep 17, 2019 1.770 1.800 1.680 1.680 9,942 -0.12(-6.67%)
Sep 16, 2019 1.730 1.880 1.730 1.800 9,341 -0.05(-2.70%)
Sep 13, 2019 1.680 1.850 1.680 1.850 72,300 +0.17(+10.12%)
Sep 12, 2019 1.720 1.725 1.680 1.680 2,774 -0.04(-2.33%)
Sep 11, 2019 1.556 1.720 1.556 1.720 40,276 +0.14(+8.86%)
Sep 10, 2019 1.580 1.600 1.578 1.580 4,616 +0.00(+0.00%)
Sep 09, 2019 1.460 1.590 1.460 1.580 6,584 +0.12(+8.22%)
Sep 06, 2019 1.430 1.513 1.400 1.460 28,300 +0.03(+2.10%)
Sep 05, 2019 1.450 1.490 1.430 1.430 3,241 -0.04(-2.72%)
Sep 04, 2019 1.570 1.570 1.470 1.470 7,674 -0.06(-3.92%)
Sep 03, 2019 1.590 1.670 1.510 1.530 5,940 -0.08(-4.97%)
Aug 30, 2019 1.640 1.655 1.610 1.610 42,200 -0.02(-1.23%)
Aug 29, 2019 1.670 1.670 1.630 1.630 24,671 -0.01(-0.61%)
Aug 28, 2019 1.560 1.670 1.533 1.640 15,642 +0.06(+3.80%)
Aug 27, 2019 1.610 1.620 1.540 1.580 19,936 -0.05(-3.07%)
Aug 26, 2019 1.550 1.640 1.539 1.630 37,490 +0.08(+5.16%)
Aug 23, 2019 1.670 1.670 1.526 1.550 14,700 +0.05(+3.33%)
Aug 22, 2019 1.568 1.601 1.485 1.500 875,498 -0.08(-5.36%)
Aug 21, 2019 1.690 1.690 1.580 1.585 6,275 -0.07(-4.23%)
Aug 20, 2019 1.641 1.690 1.610 1.655 10,371 -0.02(-1.49%)
Aug 19, 2019 1.620 1.680 1.570 1.680 34,448 +0.06(+3.70%)
Aug 16, 2019 1.640 1.660 1.590 1.620 5,000 +0.02(+1.25%)
Aug 15, 2019 1.712 1.712 1.600 1.600 8,819 -0.06(-3.52%)
Aug 14, 2019 1.750 1.760 1.650 1.658 30,252 -0.09(-5.24%)
Aug 13, 2019 1.701 1.790 1.676 1.750 15,160 +0.03(+1.74%)
Aug 12, 2019 1.630 1.740 1.630 1.720 15,841 +0.07(+4.24%)
Aug 09, 2019 1.600 1.687 1.600 1.650 24,800 -0.01(-0.60%)
Aug 08, 2019 1.490 1.700 1.490 1.660 50,385 +0.16(+11.04%)
Aug 07, 2019 1.510 1.530 1.440 1.495 22,198 +0.03(+1.70%)
Aug 06, 2019 1.530 1.560 1.470 1.470 5,726 +0.03(+2.08%)
Aug 05, 2019 1.500 1.590 1.440 1.440 19,101 -0.09(-5.75%)
Aug 02, 2019 1.520 1.570 1.470 1.528 59,200 +0.07(+4.64%)
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.