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 (%)
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%)
Jun 03, 2019 1.798 1.850 1.798 1.805 23,727 -0.07(-3.48%)
May 31, 2019 1.890 1.900 1.860 1.870 16,800 -0.03(-1.58%)
May 30, 2019 1.930 1.970 1.900 1.900 19,358 -0.01(-0.52%)
May 29, 2019 2.060 2.075 1.880 1.910 63,688 -0.08(-4.02%)
May 28, 2019 2.050 2.070 1.920 1.990 22,219 -0.06(-2.93%)
May 24, 2019 1.860 2.100 1.860 2.050 30,500 +0.19(+10.22%)
May 23, 2019 1.970 2.020 1.802 1.860 17,628 -0.10(-5.10%)
May 22, 2019 2.070 2.070 1.960 1.960 12,452 -0.12(-5.77%)
May 21, 2019 2.010 2.090 1.980 2.080 7,106 +0.07(+3.48%)
May 20, 2019 2.060 2.100 1.960 2.010 3,197 -0.05(-2.43%)
May 17, 2019 2.000 2.100 2.000 2.060 40,000 +0.01(+0.49%)
May 16, 2019 2.000 2.080 1.880 2.050 76,762 +0.04(+1.99%)
May 15, 2019 2.070 2.180 2.000 2.010 58,731 -0.08(-3.83%)
May 14, 2019 2.100 2.150 2.075 2.090 61,318 -0.01(-0.48%)
May 13, 2019 2.110 2.130 2.010 2.100 22,727 -0.09(-4.11%)
May 10, 2019 2.240 2.244 2.155 2.190 15,900 -0.05(-2.23%)
May 09, 2019 2.260 2.270 2.230 2.240 10,760 -0.02(-0.97%)
May 08, 2019 2.280 2.280 2.250 2.262 17,590 -0.02(-0.79%)
May 07, 2019 2.250 2.280 2.250 2.280 16,300 +0.04(+1.79%)
May 06, 2019 2.330 2.330 2.220 2.240 74,061 -0.09(-3.86%)
May 03, 2019 2.490 2.490 2.320 2.330 75,100 -0.12(-4.90%)
May 02, 2019 2.500 2.530 2.400 2.450 23,442 -0.06(-2.39%)
May 01, 2019 2.620 2.630 2.510 2.510 55,893 -0.09(-3.46%)
Apr 30, 2019 2.500 2.630 2.500 2.600 28,750 +0.09(+3.59%)
Apr 29, 2019 2.590 2.600 2.500 2.510 329,215 -0.08(-3.09%)
Apr 26, 2019 2.670 2.670 2.500 2.590 18,200 -0.08(-3.00%)
Apr 25, 2019 2.660 2.690 2.650 2.670 10,120 +0.01(+0.38%)
Apr 24, 2019 2.660 2.682 2.640 2.660 4,911 -0.02(-0.75%)
Apr 23, 2019 2.660 2.690 2.620 2.680 8,487 +0.01(+0.37%)
Apr 22, 2019 2.700 2.700 2.611 2.670 7,704 +0.00(+0.00%)
Apr 18, 2019 2.700 2.700 2.665 2.670 4,300 -0.02(-0.74%)
Apr 17, 2019 2.720 2.720 2.470 2.690 29,242 -0.18(-6.27%)
Apr 16, 2019 2.870 2.870 2.840 2.870 2,347 +0.01(+0.35%)
Apr 15, 2019 2.860 2.870 2.630 2.860 4,615 -0.01(-0.35%)
Apr 12, 2019 2.760 2.870 2.760 2.870 2,100 +0.02(+0.70%)
Apr 11, 2019 2.750 2.870 2.670 2.850 13,024 +0.01(+0.35%)
Apr 10, 2019 2.790 2.870 2.790 2.840 5,720 +0.07(+2.53%)
Apr 09, 2019 2.951 2.951 2.697 2.770 66,954 -0.24(-7.97%)
Apr 08, 2019 2.950 3.020 2.930 3.010 15,996 +0.06(+2.03%)
Apr 05, 2019 3.130 3.180 2.950 2.950 9,200 -0.18(-5.75%)
Apr 04, 2019 3.200 3.210 3.110 3.130 86,136 -0.07(-2.19%)
Apr 03, 2019 3.230 3.300 3.134 3.200 22,789 -0.03(-0.93%)
Apr 02, 2019 3.150 3.240 3.115 3.230 13,389 +0.08(+2.54%)
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.