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, 2018 3.520 3.620 3.510 3.590 35,824 +0.06(+1.70%)
Jul 30, 2018 3.609 3.609 3.510 3.530 45,619 -0.10(-2.75%)
Jul 27, 2018 3.530 3.700 3.530 3.630 41,400 +0.09(+2.54%)
Jul 26, 2018 3.600 3.650 3.530 3.540 15,517 -0.10(-2.75%)
Jul 25, 2018 3.570 3.670 3.460 3.640 155,399 +0.04(+1.11%)
Jul 24, 2018 3.630 3.680 3.580 3.600 31,383 -0.02(-0.55%)
Jul 23, 2018 3.680 3.680 3.550 3.620 41,114 -0.08(-2.16%)
Jul 20, 2018 3.630 3.700 3.610 3.700 4,790 +0.06(+1.65%)
Jul 19, 2018 3.640 3.690 3.580 3.640 33,310 +0.00(+0.00%)
Jul 18, 2018 3.700 3.720 3.640 3.640 69,380 -0.07(-1.89%)
Jul 17, 2018 3.680 3.770 3.680 3.710 57,550 +0.01(+0.27%)
Jul 16, 2018 3.610 3.780 3.600 3.700 155,142 +0.10(+2.78%)
Jul 13, 2018 3.655 3.667 3.530 3.600 22,544 -0.05(-1.37%)
Jul 12, 2018 3.670 3.760 3.650 3.650 19,117 -0.01(-0.27%)
Jul 11, 2018 3.700 3.790 3.610 3.660 59,711 -0.03(-0.81%)
Jul 10, 2018 3.720 3.910 3.680 3.690 20,911 -0.01(-0.27%)
Jul 09, 2018 3.700 3.720 3.640 3.700 22,639 +0.03(+0.82%)
Jul 06, 2018 3.630 3.770 3.530 3.670 201,996 +0.05(+1.38%)
Jul 05, 2018 3.650 3.705 3.610 3.620 43,545 -0.06(-1.63%)
Jul 03, 2018 3.680 3.680 3.680 0 +0.00(+0.00%)
Jul 02, 2018 3.710 3.720 3.670 3.680 89,305 -0.02(-0.54%)
Jun 29, 2018 3.590 3.710 3.590 3.700 45,452 +0.11(+3.06%)
Jun 28, 2018 3.650 3.672 3.570 3.590 109,013 -0.08(-2.18%)
Jun 27, 2018 3.680 3.720 3.610 3.670 93,196 +0.01(+0.27%)
Jun 26, 2018 3.530 3.715 3.530 3.660 73,145 +0.12(+3.39%)
Jun 25, 2018 3.480 3.590 3.480 3.540 92,744 +0.08(+2.31%)
Jun 22, 2018 3.500 3.550 3.410 3.460 2,849,860 -0.04(-1.14%)
Jun 21, 2018 3.570 3.610 3.490 3.500 96,710 -0.06(-1.69%)
Jun 20, 2018 3.540 3.580 3.520 3.560 64,082 +0.01(+0.28%)
Jun 19, 2018 3.610 3.650 3.500 3.550 80,517 -0.09(-2.47%)
Jun 18, 2018 3.590 3.670 3.530 3.640 56,209 +0.03(+0.83%)
Jun 15, 2018 3.630 3.530 3.610 67,686 +0.02(+0.56%)
Jun 14, 2018 3.625 3.655 3.570 3.590 54,458 -0.02(-0.55%)
Jun 13, 2018 3.690 3.690 3.570 3.610 30,437 -0.09(-2.43%)
Jun 12, 2018 3.700 3.739 3.670 3.700 86,907 +0.02(+0.54%)
Jun 11, 2018 3.600 3.700 3.600 3.680 62,633 +0.07(+1.94%)
Jun 08, 2018 3.560 3.641 3.540 3.610 70,862 +0.06(+1.69%)
Jun 07, 2018 3.580 3.617 3.500 3.550 36,755 -0.02(-0.56%)
Jun 06, 2018 3.550 3.590 3.510 3.570 45,876 +0.03(+0.85%)
Jun 05, 2018 3.520 3.550 3.500 3.540 62,388 +0.04(+1.14%)
Jun 04, 2018 3.580 3.580 3.500 3.500 49,459 -0.06(-1.69%)
Jun 01, 2018 3.580 3.610 3.500 3.560 69,203 +0.01(+0.28%)
May 31, 2018 3.590 3.655 3.510 3.550 83,657 -0.06(-1.66%)
May 30, 2018 3.620 3.635 3.600 3.610 67,703 +0.01(+0.28%)
May 29, 2018 3.550 3.670 3.550 3.600 111,455 +0.03(+0.84%)
May 25, 2018 3.570 3.570 3.570 0 +0.07(+2.00%)
May 24, 2018 3.550 3.570 3.460 3.500 117,722 -0.06(-1.69%)
May 23, 2018 3.610 3.650 3.500 3.560 31,413 -0.04(-1.11%)
May 22, 2018 3.630 3.670 3.550 3.600 37,371 -0.05(-1.37%)
May 21, 2018 3.670 3.725 3.550 3.650 36,185 -0.01(-0.27%)
May 18, 2018 3.650 3.890 3.640 3.660 93,729 +0.03(+0.83%)
May 17, 2018 3.630 3.740 3.620 3.630 44,169 +0.01(+0.28%)
May 16, 2018 3.600 3.623 3.580 3.620 63,544 +0.04(+1.12%)
May 15, 2018 3.600 3.630 3.570 3.580 39,825 -0.01(-0.28%)
May 14, 2018 3.630 3.630 3.590 3.590 25,494 -0.03(-0.83%)
May 11, 2018 3.520 3.660 3.520 3.620 63,636 +0.09(+2.55%)
May 10, 2018 3.530 3.630 3.530 3.530 52,105 -0.01(-0.28%)
May 09, 2018 3.510 3.540 3.500 3.540 36,413 +0.03(+0.85%)
May 08, 2018 3.540 3.600 3.490 3.510 41,790 -0.05(-1.40%)
May 07, 2018 3.520 3.680 3.510 3.560 46,274 +0.05(+1.42%)
May 04, 2018 3.490 3.580 3.480 3.510 40,564 +0.02(+0.57%)
May 03, 2018 3.590 3.590 3.430 3.490 78,981 -0.08(-2.24%)
May 02, 2018 3.530 3.590 3.520 3.570 21,558 +0.03(+0.85%)
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.