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 (%)
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%)
Aug 01, 2019 1.570 1.590 1.430 1.460 72,131 -0.08(-5.19%)
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%)
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.