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 (%)
Dec 29, 2017 3.420 3.420 3.420 0 -0.16(-4.47%)
Dec 28, 2017 3.630 3.650 3.570 3.580 39,370 -0.04(-1.10%)
Dec 27, 2017 3.650 3.670 3.599 3.620 26,474 -0.03(-0.82%)
Dec 26, 2017 3.850 3.850 3.650 3.650 39,040 -0.20(-5.19%)
Dec 22, 2017 3.755 3.860 3.750 3.850 35,312 +0.05(+1.32%)
Dec 21, 2017 3.790 3.840 3.790 3.800 18,243 +0.01(+0.26%)
Dec 20, 2017 3.890 3.930 3.770 3.790 31,146 -0.09(-2.32%)
Dec 19, 2017 4.010 4.050 3.880 3.880 47,891 -0.12(-3.00%)
Dec 18, 2017 3.940 4.050 3.940 4.000 59,409 +0.06(+1.52%)
Dec 15, 2017 3.970 4.005 3.900 3.940 126,437 -0.05(-1.25%)
Dec 14, 2017 4.030 4.090 3.950 3.990 70,669 -0.13(-3.16%)
Dec 13, 2017 4.030 4.120 4.030 4.120 6,799 +0.08(+1.98%)
Dec 12, 2017 4.080 4.190 4.020 4.040 17,982 -0.03(-0.74%)
Dec 11, 2017 4.050 4.120 4.050 4.070 33,266 +0.01(+0.25%)
Dec 08, 2017 4.140 4.140 4.026 4.060 9,334 +0.03(+0.74%)
Dec 07, 2017 4.000 4.160 4.000 4.030 14,490 +0.03(+0.75%)
Dec 06, 2017 3.980 4.020 3.950 4.000 15,995 +0.00(+0.00%)
Dec 05, 2017 3.960 4.010 3.960 4.000 14,845 +0.01(+0.25%)
Dec 04, 2017 4.100 4.100 3.990 3.990 24,451 -0.10(-2.44%)
Dec 01, 2017 4.130 4.240 4.090 4.090 82,839 -0.09(-2.15%)
Nov 30, 2017 4.310 4.310 4.150 4.180 26,564 -0.13(-3.02%)
Nov 29, 2017 4.310 4.310 4.220 4.310 29,923 +0.00(+0.00%)
Nov 28, 2017 4.240 4.310 4.180 4.310 235,742 +0.05(+1.17%)
Nov 27, 2017 4.200 4.340 4.200 4.260 73,335 +0.03(+0.71%)
Nov 24, 2017 4.250 4.330 4.220 4.230 6,260 -0.05(-1.17%)
Nov 22, 2017 4.330 4.410 4.270 4.280 40,907 -0.04(-0.93%)
Nov 21, 2017 4.200 4.340 4.169 4.320 19,200 +0.14(+3.35%)
Nov 20, 2017 4.240 4.240 4.160 4.180 6,178 +0.04(+0.97%)
Nov 17, 2017 3.980 4.150 3.920 4.140 120,147 +0.12(+2.99%)
Nov 16, 2017 4.030 4.050 3.990 4.020 50,049 -0.01(-0.25%)
Nov 15, 2017 4.050 4.090 4.010 4.030 41,452 -0.04(-0.98%)
Nov 14, 2017 4.050 4.150 4.030 4.070 71,121 +0.04(+0.99%)
Nov 13, 2017 4.140 4.306 3.970 4.030 59,856 -0.10(-2.42%)
Nov 10, 2017 4.380 4.570 4.120 4.130 84,680 -0.22(-5.06%)
Nov 09, 2017 4.470 4.550 4.250 4.350 49,413 -0.15(-3.33%)
Nov 08, 2017 4.450 4.540 4.370 4.500 39,650 +0.04(+1.01%)
Nov 07, 2017 4.630 4.670 4.450 4.455 25,410 -0.21(-4.60%)
Nov 06, 2017 4.730 4.730 4.620 4.670 19,215 -0.05(-1.06%)
Nov 03, 2017 4.690 4.740 4.500 4.720 45,285 +0.03(+0.64%)
Nov 02, 2017 4.710 4.710 4.480 4.690 106,069 -0.07(-1.47%)
Nov 01, 2017 5.000 5.000 4.720 4.760 38,614 +0.04(+0.85%)
Oct 31, 2017 4.780 4.790 4.710 4.720 346,572 -0.05(-1.05%)
Oct 30, 2017 4.810 4.830 4.760 4.770 20,572 -0.11(-2.25%)
Oct 27, 2017 4.900 4.900 4.670 4.880 36,335 -0.02(-0.41%)
Oct 26, 2017 4.780 4.900 4.740 4.900 95,856 +0.16(+3.38%)
Oct 25, 2017 4.742 4.750 4.700 4.740 10,328 +0.00(+0.00%)
Oct 24, 2017 4.800 4.800 4.720 4.740 20,175 -0.03(-0.63%)
Oct 23, 2017 4.860 4.860 4.766 4.770 10,502 -0.09(-1.85%)
Oct 20, 2017 4.860 4.900 4.830 4.860 17,577 +0.06(+1.25%)
Oct 19, 2017 4.800 4.820 4.740 4.800 9,412 -0.06(-1.23%)
Oct 18, 2017 4.750 4.890 4.690 4.860 14,658 +0.12(+2.53%)
Oct 17, 2017 4.900 4.900 4.710 4.740 22,845 -0.16(-3.27%)
Oct 16, 2017 4.900 4.900 4.880 4.900 32,215 +0.00(+0.00%)
Oct 13, 2017 4.880 4.910 4.880 4.900 18,748 +0.01(+0.20%)
Oct 12, 2017 4.860 4.901 4.860 4.890 35,532 +0.00(+0.00%)
Oct 11, 2017 4.860 4.900 4.860 4.890 27,446 -0.01(-0.20%)
Oct 10, 2017 4.890 4.900 4.880 4.900 66,157 +0.02(+0.41%)
Oct 09, 2017 4.900 4.900 4.860 4.880 53,507 -0.01(-0.20%)
Oct 06, 2017 4.880 4.930 4.860 4.890 30,406 -0.01(-0.20%)
Oct 05, 2017 4.900 4.900 4.860 4.900 16,932 +0.01(+0.20%)
Oct 04, 2017 4.880 4.900 4.860 4.890 350,810 +0.02(+0.41%)
Oct 03, 2017 4.880 4.880 4.860 4.870 23,207 -0.01(-0.20%)
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.