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 (%)
Jul 31, 2019 1.600 1.636 1.540 1.540 62,410 -0.04(-2.53%)
Jul 30, 2019 1.610 1.630 1.580 1.580 27,173 -0.02(-1.25%)
Jul 29, 2019 1.620 1.630 1.560 1.600 30,736 -0.03(-1.84%)
Jul 26, 2019 1.590 1.650 1.590 1.630 32,600 +0.02(+1.24%)
Jul 25, 2019 1.620 1.630 1.550 1.610 9,554 -0.01(-0.62%)
Jul 24, 2019 1.470 1.620 1.470 1.620 37,527 +0.13(+8.48%)
Jul 23, 2019 1.600 1.613 1.460 1.493 72,881 -0.12(-7.24%)
Jul 22, 2019 1.690 1.700 1.610 1.610 12,953 -0.01(-0.62%)
Jul 19, 2019 1.620 1.650 1.610 1.620 29,600 -0.03(-1.82%)
Jul 18, 2019 1.620 1.700 1.620 1.650 42,686 +0.03(+1.85%)
Jul 17, 2019 1.630 1.690 1.560 1.620 286,050 +0.00(+0.00%)
Jul 16, 2019 1.620 1.650 1.610 1.620 41,544 +0.00(+0.00%)
Jul 15, 2019 1.642 1.642 1.620 1.620 18,579 +0.01(+0.62%)
Jul 12, 2019 1.630 1.670 1.600 1.610 102,000 +0.00(+0.00%)
Jul 11, 2019 1.680 1.680 1.610 1.610 40,597 -0.06(-3.59%)
Jul 10, 2019 1.700 1.720 1.665 1.670 726,965 -0.04(-2.34%)
Jul 09, 2019 1.770 1.770 1.690 1.710 315,238 -0.07(-3.93%)
Jul 08, 2019 1.740 1.810 1.725 1.780 23,692 +0.02(+1.14%)
Jul 05, 2019 1.750 1.794 1.630 1.760 145,800 +0.00(+0.00%)
Jul 03, 2019 1.760 1.800 1.715 1.760 20,500 +0.01(+0.57%)
Jul 02, 2019 1.880 1.940 1.650 1.750 156,424 -0.16(-8.38%)
Jul 01, 2019 1.930 1.950 1.900 1.910 22,690 +0.01(+0.53%)
Jun 28, 2019 1.870 1.950 1.845 1.900 110,300 +0.01(+0.50%)
Jun 27, 2019 1.930 2.000 1.870 1.891 235,481 -0.01(-0.49%)
Jun 26, 2019 1.950 1.980 1.900 1.900 1,070,344 -0.01(-0.52%)
Jun 25, 2019 1.900 1.981 1.880 1.910 26,731 +0.00(+0.00%)
Jun 24, 2019 1.880 1.920 1.880 1.910 9,053 -0.01(-0.52%)
Jun 21, 2019 2.000 2.000 1.920 1.920 11,600 -0.10(-4.95%)
Jun 20, 2019 1.950 2.080 1.910 2.020 32,505 +0.12(+6.32%)
Jun 19, 2019 1.860 1.900 1.856 1.900 1,960 +0.05(+2.70%)
Jun 18, 2019 1.870 1.870 1.840 1.850 40,509 -0.01(-0.54%)
Jun 17, 2019 1.810 1.870 1.800 1.860 21,008 +0.04(+2.45%)
Jun 14, 2019 1.814 1.830 1.780 1.815 9,700 -0.05(-2.91%)
Jun 13, 2019 1.820 1.870 1.809 1.870 6,892 +0.07(+3.89%)
Jun 12, 2019 1.840 1.840 1.770 1.800 53,161 -0.04(-2.17%)
Jun 11, 2019 1.910 1.910 1.820 1.840 17,593 -0.08(-4.17%)
Jun 10, 2019 1.870 1.940 1.760 1.920 22,414 +0.06(+3.23%)
Jun 07, 2019 1.830 1.891 1.830 1.860 8,800 +0.06(+3.33%)
Jun 06, 2019 1.850 1.860 1.770 1.800 21,587 -0.05(-2.70%)
Jun 05, 2019 1.960 1.960 1.850 1.850 21,704 -0.11(-5.61%)
Jun 04, 2019 1.810 2.057 1.810 1.960 34,278 +0.16(+8.59%)
Jun 03, 2019 1.798 1.850 1.798 1.805 23,727 -0.07(-3.48%)
May 31, 2019 1.890 1.900 1.860 1.870 16,800 -0.03(-1.58%)
May 30, 2019 1.930 1.970 1.900 1.900 19,358 -0.01(-0.52%)
May 29, 2019 2.060 2.075 1.880 1.910 63,688 -0.08(-4.02%)
May 28, 2019 2.050 2.070 1.920 1.990 22,219 -0.06(-2.93%)
May 24, 2019 1.860 2.100 1.860 2.050 30,500 +0.19(+10.22%)
May 23, 2019 1.970 2.020 1.802 1.860 17,628 -0.10(-5.10%)
May 22, 2019 2.070 2.070 1.960 1.960 12,452 -0.12(-5.77%)
May 21, 2019 2.010 2.090 1.980 2.080 7,106 +0.07(+3.48%)
May 20, 2019 2.060 2.100 1.960 2.010 3,197 -0.05(-2.43%)
May 17, 2019 2.000 2.100 2.000 2.060 40,000 +0.01(+0.49%)
May 16, 2019 2.000 2.080 1.880 2.050 76,762 +0.04(+1.99%)
May 15, 2019 2.070 2.180 2.000 2.010 58,731 -0.08(-3.83%)
May 14, 2019 2.100 2.150 2.075 2.090 61,318 -0.01(-0.48%)
May 13, 2019 2.110 2.130 2.010 2.100 22,727 -0.09(-4.11%)
May 10, 2019 2.240 2.244 2.155 2.190 15,900 -0.05(-2.23%)
May 09, 2019 2.260 2.270 2.230 2.240 10,760 -0.02(-0.97%)
May 08, 2019 2.280 2.280 2.250 2.262 17,590 -0.02(-0.79%)
May 07, 2019 2.250 2.280 2.250 2.280 16,300 +0.04(+1.79%)
May 06, 2019 2.330 2.330 2.220 2.240 74,061 -0.09(-3.86%)
May 03, 2019 2.490 2.490 2.320 2.330 75,100 -0.12(-4.90%)
May 02, 2019 2.500 2.530 2.400 2.450 23,442 -0.06(-2.39%)
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.