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 31, 2022 0.6900 0.6947 0.6900 0.6910 206,570 +0.00(+0.00%)
Aug 30, 2022 0.6900 0.6912 0.6900 0.6910 141,874 +0.00(+0.10%)
Aug 29, 2022 0.6900 0.6910 0.6900 0.6903 80,144 -0.00(-0.06%)
Aug 26, 2022 0.6950 0.6950 0.6900 0.6907 34,114 -0.00(-0.62%)
Aug 25, 2022 0.6922 0.7000 0.6906 0.6950 20,245 +0.00(+0.40%)
Aug 24, 2022 0.6900 0.7000 0.6900 0.6922 69,183 -0.00(-0.12%)
Aug 23, 2022 0.6900 0.6948 0.6900 0.6930 122,922 +0.00(+0.03%)
Aug 22, 2022 0.6946 0.6947 0.6905 0.6928 106,060 -0.00(-0.26%)
Aug 19, 2022 0.6950 0.6950 0.6901 0.6946 51,735 -0.00(-0.06%)
Aug 18, 2022 0.6900 0.6974 0.6900 0.6950 53,090 +0.00(+0.43%)
Aug 17, 2022 0.6910 0.6994 0.6900 0.6920 409,147 +0.00(+0.20%)
Aug 16, 2022 0.6902 0.6948 0.6900 0.6906 279,593 -0.00(-0.20%)
Aug 15, 2022 0.6900 0.6929 0.6900 0.6920 396,123 +0.00(+0.00%)
Aug 12, 2022 0.6900 0.6999 0.6900 0.6920 68,682 +0.00(+0.29%)
Aug 11, 2022 0.6900 0.6950 0.6900 0.6900 146,020 -0.00(-0.29%)
Aug 10, 2022 0.6999 0.7000 0.6900 0.6920 201,776 +0.00(+0.00%)
Aug 09, 2022 0.7000 0.7000 0.6920 0.6920 118,160 -0.00(-0.01%)
Aug 08, 2022 0.6900 0.6970 0.6900 0.6921 156,191 -0.00(-0.42%)
Aug 05, 2022 0.6900 0.6950 0.6875 0.6950 181,839 +0.00(+0.14%)
Aug 04, 2022 0.6875 0.6940 0.6866 0.6940 126,352 +0.00(+0.43%)
Aug 03, 2022 0.6900 0.6970 0.6875 0.6910 538,756 -0.01(-1.27%)
Aug 02, 2022 0.6900 0.6999 0.6850 0.6999 173,348 +0.01(+1.43%)
Aug 01, 2022 0.6900 0.6938 0.6807 0.6900 436,346 -0.01(-0.72%)
Jul 29, 2022 0.6800 0.6999 0.6800 0.6950 638,529 +0.01(+2.19%)
Jul 28, 2022 0.6900 0.6900 0.6600 0.6801 3,484,779 +0.10(+17.30%)
Jul 27, 2022 0.5700 0.5800 0.5602 0.5798 18,801 +0.01(+1.72%)
Jul 26, 2022 0.5800 0.5851 0.5632 0.5700 98,733 -0.01(-1.72%)
Jul 25, 2022 0.5895 0.5953 0.5800 0.5800 40,964 -0.01(-0.89%)
Jul 22, 2022 0.5897 0.5899 0.5806 0.5852 96,780 -0.01(-2.25%)
Jul 21, 2022 0.5700 0.5989 0.5730 0.5987 32,861 +0.02(+3.14%)
Jul 20, 2022 0.5850 0.5896 0.5804 0.5805 28,300 +0.01(+1.84%)
Jul 19, 2022 0.5743 0.5900 0.5600 0.5700 81,312 -0.00(-0.75%)
Jul 18, 2022 0.5700 0.5956 0.5624 0.5743 39,226 +0.00(+0.21%)
Jul 15, 2022 0.5850 0.5850 0.5600 0.5731 20,936 -0.01(-2.05%)
Jul 14, 2022 0.5515 0.5893 0.5500 0.5851 88,232 +0.01(+1.79%)
Jul 13, 2022 0.5800 0.5818 0.5530 0.5748 77,293 -0.01(-1.08%)
Jul 12, 2022 0.5776 0.5976 0.5710 0.5811 86,375 +0.01(+1.15%)
Jul 11, 2022 0.5800 0.5974 0.5623 0.5745 38,446 -0.02(-4.09%)
Jul 08, 2022 0.5802 0.6000 0.5700 0.5990 51,149 +0.02(+3.28%)
Jul 07, 2022 0.5600 0.5800 0.5600 0.5800 70,094 +0.03(+6.15%)
Jul 06, 2022 0.6000 0.6000 0.5403 0.5464 726,880 -0.04(-7.39%)
Jul 05, 2022 0.6200 0.6200 0.5410 0.5900 176,050 -0.02(-3.52%)
Jul 01, 2022 0.6300 0.6460 0.6100 0.6115 70,888 -0.02(-3.09%)
Jun 30, 2022 0.6200 0.6373 0.6121 0.6310 55,088 +0.01(+1.51%)
Jun 29, 2022 0.6200 0.6490 0.6100 0.6216 97,417 +0.00(+0.26%)
Jun 28, 2022 0.6300 0.6349 0.6076 0.6200 223,789 +0.02(+2.62%)
Jun 27, 2022 0.6000 0.6205 0.6010 0.6042 285,096 +0.00(+0.53%)
Jun 24, 2022 0.6589 0.6600 0.6010 0.6010 180,479 -0.04(-6.09%)
Jun 23, 2022 0.6589 0.6589 0.6303 0.6400 70,093 -0.01(-1.36%)
Jun 22, 2022 0.6600 0.6600 0.6365 0.6488 79,067 -0.01(-1.19%)
Jun 21, 2022 0.6300 0.6590 0.6244 0.6566 106,204 +0.02(+2.61%)
Jun 17, 2022 0.6300 0.6400 0.6101 0.6399 85,582 +0.00(+0.38%)
Jun 16, 2022 0.6400 0.6400 0.6100 0.6375 139,512 +0.02(+2.82%)
Jun 15, 2022 0.6094 0.6385 0.6010 0.6200 73,338 +0.02(+3.16%)
Jun 14, 2022 0.6100 0.6199 0.6010 0.6010 51,114 -0.01(-1.48%)
Jun 13, 2022 0.6300 0.6623 0.6100 0.6100 96,733 -0.05(-7.92%)
Jun 10, 2022 0.6600 0.6625 0.6211 0.6625 32,374 +0.01(+1.19%)
Jun 09, 2022 0.6600 0.7200 0.6332 0.6547 301,613 -0.00(-0.08%)
Jun 08, 2022 0.6325 0.6590 0.6325 0.6552 107,962 +0.02(+2.87%)
Jun 07, 2022 0.6400 0.6500 0.6101 0.6369 261,599 +0.00(+0.50%)
Jun 06, 2022 0.6281 0.6450 0.6100 0.6337 174,860 +0.00(+0.41%)
Jun 03, 2022 0.6500 0.6584 0.6014 0.6311 97,199 -0.01(-1.61%)
Jun 02, 2022 0.6299 0.6600 0.6200 0.6414 175,785 +0.01(+1.01%)
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.