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, 2014 7.750 7.790 7.520 7.520 202,224 -0.32(-4.08%)
Jul 30, 2014 7.880 7.900 7.820 7.840 70,219 +0.04(+0.51%)
Jul 29, 2014 7.810 7.920 7.760 7.800 95,421 +0.01(+0.13%)
Jul 28, 2014 7.810 7.920 7.800 7.790 151,846 +0.03(+0.39%)
Jul 25, 2014 7.800 7.850 7.750 7.760 77,589 -0.06(-0.77%)
Jul 24, 2014 7.900 7.910 7.800 7.820 126,494 -0.06(-0.76%)
Jul 23, 2014 7.940 7.940 7.880 7.880 106,992 -0.02(-0.25%)
Jul 22, 2014 7.980 8.000 7.873 7.900 115,518 -0.01(-0.13%)
Jul 21, 2014 8.010 8.010 7.870 7.910 232,375 -0.06(-0.75%)
Jul 18, 2014 7.890 8.010 7.790 7.970 256,026 +0.13(+1.66%)
Jul 17, 2014 8.260 8.380 7.780 7.840 800,349 +0.55(+7.54%)
Jul 16, 2014 7.330 7.330 7.270 7.290 45,728 -0.03(-0.41%)
Jul 15, 2014 7.370 7.380 7.310 7.320 66,121 -0.06(-0.81%)
Jul 14, 2014 7.410 7.480 7.370 7.380 47,548 +0.00(+0.00%)
Jul 11, 2014 7.430 7.470 7.360 7.380 46,945 -0.07(-0.94%)
Jul 10, 2014 7.500 7.570 7.430 7.450 45,091 -0.08(-1.06%)
Jul 09, 2014 7.560 7.560 7.520 7.530 14,426 -0.03(-0.40%)
Jul 08, 2014 7.550 7.670 7.500 7.560 70,941 -0.03(-0.40%)
Jul 07, 2014 7.720 7.860 7.580 7.590 57,630 -0.21(-2.69%)
Jul 03, 2014 7.820 7.800 7.800 7.800 25,900 -0.01(-0.13%)
Jul 02, 2014 7.680 7.880 7.680 7.810 47,379 +0.08(+1.10%)
Jul 01, 2014 7.610 7.760 7.540 7.725 72,739 +0.09(+1.25%)
Jun 30, 2014 7.610 7.710 7.580 7.630 24,560 -0.02(-0.26%)
Jun 27, 2014 7.510 7.680 7.510 7.650 92,580 +0.09(+1.19%)
Jun 26, 2014 7.570 7.650 7.550 7.560 24,790 -0.04(-0.53%)
Jun 25, 2014 7.550 7.630 7.550 7.600 23,364 +0.02(+0.26%)
Jun 24, 2014 7.660 7.840 7.570 7.580 42,732 -0.11(-1.43%)
Jun 23, 2014 7.680 7.730 7.633 7.690 28,251 +0.02(+0.26%)
Jun 20, 2014 7.800 7.800 7.550 7.670 371,839 -0.09(-1.16%)
Jun 19, 2014 7.770 7.857 7.680 7.760 80,256 +0.01(+0.13%)
Jun 18, 2014 7.690 7.790 7.650 7.750 31,836 +0.02(+0.26%)
Jun 17, 2014 7.700 7.860 7.690 7.730 29,244 +0.00(+0.00%)
Jun 16, 2014 7.890 7.890 7.670 7.730 55,669 -0.11(-1.40%)
Jun 13, 2014 7.920 8.000 7.820 7.840 22,905 -0.03(-0.38%)
Jun 12, 2014 7.790 8.090 7.700 7.870 76,903 +0.04(+0.51%)
Jun 11, 2014 7.700 7.900 7.700 7.830 52,656 +0.10(+1.29%)
Jun 10, 2014 7.640 7.800 7.640 7.730 30,628 +0.23(+3.07%)
Jun 06, 2014 7.450 7.630 7.450 7.500 37,213 +0.05(+0.67%)
Jun 05, 2014 7.310 7.470 7.250 7.450 47,979 +0.17(+2.34%)
Jun 04, 2014 7.300 7.320 7.250 7.280 39,485 -0.03(-0.41%)
Jun 03, 2014 7.320 7.440 7.300 7.310 73,794 -0.04(-0.54%)
Jun 02, 2014 7.710 7.758 7.310 7.350 81,676 -0.34(-4.42%)
May 30, 2014 7.720 7.829 7.670 7.690 32,999 +0.00(+0.00%)
May 29, 2014 7.690 7.790 7.670 7.690 33,726 +0.04(+0.52%)
May 28, 2014 7.750 7.780 7.640 7.650 26,542 -0.10(-1.29%)
May 27, 2014 7.630 7.750 7.550 7.750 39,154 +0.15(+1.97%)
May 23, 2014 7.550 7.600 7.600 7.600 56,200 +0.03(+0.40%)
May 22, 2014 7.450 7.670 7.320 7.570 56,860 +0.13(+1.75%)
May 21, 2014 7.472 7.490 7.310 7.440 49,199 +0.03(+0.40%)
May 20, 2014 7.440 7.650 7.320 7.410 106,409 -0.01(-0.13%)
May 19, 2014 7.260 7.450 7.250 7.420 91,226 +0.17(+2.34%)
May 16, 2014 7.070 7.410 7.050 7.250 155,055 +0.16(+2.26%)
May 15, 2014 7.090 7.140 7.050 7.090 51,914 -0.06(-0.84%)
May 14, 2014 7.250 7.280 7.150 7.150 58,130 -0.13(-1.79%)
May 13, 2014 7.420 7.420 7.260 7.280 19,221 -0.14(-1.89%)
May 12, 2014 7.210 7.460 7.200 7.420 90,487 +0.22(+3.06%)
May 09, 2014 7.030 7.240 7.030 7.200 52,255 +0.11(+1.55%)
May 08, 2014 7.270 7.290 7.090 7.090 103,244 -0.28(-3.80%)
May 07, 2014 7.370 7.540 7.330 7.370 75,108 -0.02(-0.27%)
May 06, 2014 7.470 7.510 7.390 7.390 62,074 -0.08(-1.07%)
May 05, 2014 7.440 7.500 7.440 7.470 70,313 -0.05(-0.66%)
May 02, 2014 7.570 7.620 7.490 7.520 40,947 +0.00(+0.00%)
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.