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 (%)
Jan 31, 2013 7.750 7.930 7.610 7.660 36,604 -0.12(-1.54%)
Jan 30, 2013 7.840 7.840 7.700 7.780 37,051 -0.04(-0.51%)
Jan 29, 2013 7.640 7.820 7.490 7.820 65,507 +0.20(+2.62%)
Jan 28, 2013 7.580 7.665 7.560 7.620 53,844 +0.03(+0.40%)
Jan 25, 2013 7.680 7.700 7.560 7.590 131,742 -0.05(-0.65%)
Jan 24, 2013 7.680 7.840 7.600 7.640 189,393 -0.01(-0.13%)
Jan 23, 2013 7.600 7.680 7.580 7.650 113,000 +0.06(+0.79%)
Jan 22, 2013 7.340 7.600 7.340 7.590 127,807 +0.23(+3.12%)
Jan 18, 2013 7.300 7.380 7.290 7.360 102,076 +0.05(+0.68%)
Jan 17, 2013 7.250 7.330 7.250 7.310 83,666 +0.11(+1.53%)
Jan 16, 2013 7.160 7.250 7.150 7.200 44,814 +0.00(+0.00%)
Jan 15, 2013 7.310 7.310 7.130 7.200 69,347 -0.17(-2.31%)
Jan 14, 2013 7.390 7.450 7.300 7.370 45,902 -0.06(-0.81%)
Jan 11, 2013 7.480 7.480 7.360 7.430 33,056 +0.00(+0.00%)
Jan 10, 2013 7.410 7.510 7.350 7.430 40,621 +0.05(+0.68%)
Jan 09, 2013 7.370 7.410 7.330 7.380 62,627 +0.02(+0.27%)
Jan 08, 2013 7.280 7.390 7.280 7.360 60,201 +0.08(+1.10%)
Jan 07, 2013 7.300 7.330 7.270 7.280 41,600 -0.09(-1.22%)
Jan 04, 2013 7.400 7.400 7.280 7.370 36,095 -0.02(-0.27%)
Jan 03, 2013 7.490 7.560 7.370 7.390 51,878 -0.11(-1.47%)
Jan 02, 2013 7.650 7.690 7.450 7.500 138,730 -0.06(-0.79%)
Dec 31, 2012 7.270 7.580 7.210 7.560 36,787 +0.28(+3.85%)
Dec 28, 2012 7.450 7.460 7.250 7.280 22,636 -0.22(-2.93%)
Dec 27, 2012 7.540 7.590 7.150 7.500 27,229 -0.06(-0.79%)
Dec 26, 2012 7.700 7.740 7.490 7.560 17,114 -0.17(-2.20%)
Dec 24, 2012 7.730 7.800 7.630 7.730 6,143 -0.02(-0.26%)
Dec 21, 2012 8.000 8.000 7.710 7.750 131,099 -0.22(-2.76%)
Dec 20, 2012 7.860 8.100 7.740 7.970 121,688 +0.09(+1.14%)
Dec 19, 2012 7.800 7.910 7.660 7.880 42,816 +0.06(+0.77%)
Dec 18, 2012 7.690 7.870 7.690 7.820 80,048 +0.12(+1.56%)
Dec 17, 2012 7.480 7.740 7.220 7.700 47,269 +0.23(+3.08%)
Dec 14, 2012 7.220 7.475 7.220 7.470 44,591 +0.21(+2.89%)
Dec 13, 2012 7.300 7.370 7.225 7.260 12,063 -0.09(-1.22%)
Dec 12, 2012 7.570 7.580 7.350 7.350 24,586 -0.18(-2.39%)
Dec 11, 2012 7.350 7.550 7.330 7.530 54,203 +0.25(+3.43%)
Dec 10, 2012 7.240 7.320 7.200 7.280 18,200 +0.07(+0.97%)
Dec 07, 2012 7.220 7.270 7.110 7.210 55,539 -0.04(-0.55%)
Dec 06, 2012 7.240 7.270 7.180 7.250 13,999 -0.03(-0.41%)
Dec 05, 2012 7.350 7.350 7.270 7.280 33,648 -0.07(-0.95%)
Dec 04, 2012 7.270 7.440 7.260 7.350 41,751 +0.08(+1.10%)
Nov 30, 2012 7.220 7.390 7.130 7.270 145,302 +0.08(+1.11%)
Nov 29, 2012 7.110 7.250 7.090 7.190 47,419 +0.16(+2.28%)
Nov 28, 2012 6.950 7.050 6.950 7.030 17,001 +0.02(+0.28%)
Nov 27, 2012 6.920 7.140 6.920 7.010 17,804 +0.04(+0.58%)
Nov 26, 2012 6.970 6.990 6.930 6.970 17,313 +0.01(+0.14%)
Nov 23, 2012 6.940 6.990 6.820 6.960 11,560 +0.06(+0.87%)
Nov 21, 2012 6.790 6.910 6.790 6.900 22,138 +0.09(+1.32%)
Nov 20, 2012 6.970 6.970 6.770 6.810 19,959 -0.19(-2.71%)
Nov 19, 2012 6.860 7.010 6.860 7.000 29,547 +0.20(+2.94%)
Nov 16, 2012 6.870 6.920 6.750 6.800 95,471 -0.10(-1.45%)
Nov 15, 2012 6.910 7.010 6.900 6.900 27,003 -0.01(-0.14%)
Nov 14, 2012 7.190 7.190 6.910 6.910 44,749 -0.25(-3.49%)
Nov 13, 2012 7.210 7.280 7.140 7.160 31,678 -0.07(-0.97%)
Nov 12, 2012 7.100 7.330 7.090 7.230 16,957 +0.14(+1.97%)
Nov 09, 2012 7.020 7.200 7.020 7.090 19,920 +0.04(+0.57%)
Nov 08, 2012 7.270 7.310 7.010 7.050 88,230 -0.25(-3.42%)
Nov 07, 2012 7.400 7.500 7.200 7.300 62,163 -0.14(-1.88%)
Nov 06, 2012 7.330 7.460 7.300 7.440 37,965 +0.17(+2.34%)
Nov 05, 2012 7.300 7.380 7.250 7.270 36,586 -0.07(-0.95%)
Nov 02, 2012 7.460 7.460 7.320 7.340 57,646 -0.07(-0.94%)
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.