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, 2017 5.280 5.370 5.240 5.350 213,489 +0.04(+0.75%)
Jan 30, 2017 5.370 5.440 5.370 5.310 24,539 -0.11(-2.03%)
Jan 27, 2017 5.400 5.450 5.370 5.420 121,772 +0.02(+0.37%)
Jan 26, 2017 5.300 5.450 5.300 5.400 79,468 +0.11(+2.08%)
Jan 25, 2017 5.300 5.300 5.250 5.290 61,159 +0.01(+0.19%)
Jan 24, 2017 5.150 5.300 5.150 5.280 44,814 +0.13(+2.52%)
Jan 23, 2017 5.080 5.230 5.080 5.150 43,904 +0.03(+0.59%)
Jan 20, 2017 5.100 5.150 5.090 5.120 32,972 +0.04(+0.79%)
Jan 19, 2017 5.090 5.120 5.070 5.080 34,400 -0.04(-0.78%)
Jan 18, 2017 5.140 5.143 5.100 5.120 18,653 +0.02(+0.39%)
Jan 17, 2017 5.100 5.125 5.000 5.100 48,063 -0.02(-0.39%)
Jan 13, 2017 5.120 5.120 5.120 0 +0.03(+0.59%)
Jan 12, 2017 5.260 5.260 5.070 5.090 11,361 -0.19(-3.60%)
Jan 11, 2017 5.090 5.350 5.050 5.280 58,509 +0.19(+3.73%)
Jan 10, 2017 4.940 5.140 4.940 5.090 76,436 +0.16(+3.25%)
Jan 09, 2017 4.900 5.000 4.820 4.930 158,220 +0.02(+0.41%)
Jan 06, 2017 4.940 4.940 4.850 4.910 30,253 +0.01(+0.20%)
Jan 05, 2017 4.880 4.950 4.880 4.900 20,088 -0.02(-0.41%)
Jan 04, 2017 4.800 4.940 4.800 4.920 30,520 +0.12(+2.50%)
Jan 03, 2017 4.890 5.000 4.720 4.800 106,710 -0.06(-1.23%)
Dec 30, 2016 4.860 4.860 4.860 0 -0.07(-1.42%)
Dec 29, 2016 4.920 4.960 4.870 4.930 23,990 +0.00(+0.00%)
Dec 28, 2016 4.900 4.970 4.900 4.930 23,579 -0.01(-0.20%)
Dec 27, 2016 4.900 4.973 4.885 4.940 22,622 +0.01(+0.20%)
Dec 23, 2016 4.930 4.930 4.930 0 +0.06(+1.23%)
Dec 22, 2016 5.030 5.030 4.830 4.870 42,283 -0.05(-1.02%)
Dec 21, 2016 5.030 5.080 4.900 4.920 21,516 -0.14(-2.77%)
Dec 20, 2016 4.960 5.100 4.960 5.060 18,165 +0.12(+2.43%)
Dec 19, 2016 4.810 4.970 4.810 4.940 20,024 +0.13(+2.70%)
Dec 16, 2016 4.920 4.920 4.660 4.810 161,602 -0.08(-1.64%)
Dec 15, 2016 5.000 5.000 4.880 4.890 44,380 -0.06(-1.21%)
Dec 14, 2016 4.940 5.040 4.900 4.950 123,620 +0.00(+0.00%)
Dec 13, 2016 4.830 5.005 4.830 4.950 21,567 +0.10(+2.06%)
Dec 12, 2016 5.010 5.016 4.820 4.850 24,737 -0.21(-4.15%)
Dec 09, 2016 4.870 5.140 4.842 5.060 46,777 +0.16(+3.27%)
Dec 08, 2016 4.770 4.920 4.680 4.900 51,622 +0.16(+3.38%)
Dec 07, 2016 4.800 4.800 4.620 4.740 29,859 +0.01(+0.21%)
Dec 06, 2016 4.750 4.765 4.720 4.730 24,919 +0.02(+0.42%)
Dec 05, 2016 4.750 4.830 4.670 4.710 27,629 -0.04(-0.84%)
Dec 02, 2016 4.840 4.940 4.665 4.750 11,859 -0.13(-2.66%)
Dec 01, 2016 5.050 5.080 4.737 4.880 91,032 +0.20(+4.27%)
Nov 30, 2016 4.900 4.900 4.600 4.680 16,482 -0.16(-3.31%)
Nov 29, 2016 4.960 4.970 4.830 4.840 16,155 -0.07(-1.43%)
Nov 28, 2016 5.080 5.090 4.900 4.910 24,160 -0.13(-2.58%)
Nov 25, 2016 4.870 5.080 4.740 5.040 16,533 +0.14(+2.86%)
Nov 23, 2016 4.900 4.900 4.900 0 +0.20(+4.26%)
Nov 22, 2016 4.700 4.740 4.680 4.700 46,846 +0.00(+0.00%)
Nov 21, 2016 4.700 4.705 4.650 4.700 84,320 +0.00(+0.00%)
Nov 18, 2016 4.650 4.745 4.520 4.700 44,337 +0.02(+0.43%)
Nov 17, 2016 4.620 4.700 4.620 4.680 20,453 +0.12(+2.63%)
Nov 16, 2016 4.700 4.700 4.530 4.560 20,399 -0.14(-2.98%)
Nov 15, 2016 4.690 4.770 4.670 4.700 28,568 -0.03(-0.63%)
Nov 14, 2016 5.020 5.020 4.321 4.730 57,647 -0.21(-4.25%)
Nov 11, 2016 4.600 5.070 4.600 4.940 124,133 +0.38(+8.33%)
Nov 10, 2016 4.430 4.580 4.350 4.560 85,598 +0.21(+4.83%)
Nov 09, 2016 4.120 4.350 4.120 4.350 458,975 +0.22(+5.33%)
Nov 08, 2016 4.120 4.140 4.120 4.130 11,179 +0.01(+0.24%)
Nov 07, 2016 4.230 4.230 4.090 4.120 57,938 +0.00(+0.00%)
Nov 04, 2016 4.230 4.280 4.110 4.120 56,309 -0.11(-2.60%)
Nov 03, 2016 4.390 4.390 4.230 4.230 14,622 -0.10(-2.31%)
Nov 02, 2016 4.360 4.450 4.330 4.330 10,253 -0.05(-1.14%)
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.