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 30, 2021 2.350 2.400 2.265 2.330 684,025 -0.01(-0.43%)
Jun 29, 2021 2.350 2.545 2.330 2.340 1,096,110 +0.00(+0.00%)
Jun 28, 2021 2.340 2.400 2.310 2.340 397,920 -0.01(-0.43%)
Jun 25, 2021 2.450 2.468 2.320 2.350 599,837 -0.08(-3.29%)
Jun 24, 2021 2.380 2.440 2.320 2.430 447,388 +0.09(+3.85%)
Jun 23, 2021 2.280 2.440 2.280 2.340 435,896 +0.09(+4.00%)
Jun 22, 2021 2.350 2.400 2.220 2.250 1,096,090 -0.15(-6.25%)
Jun 21, 2021 2.330 2.450 2.220 2.400 677,050 +0.08(+3.45%)
Jun 18, 2021 2.400 2.410 2.320 2.320 870,553 -0.09(-3.73%)
Jun 17, 2021 2.490 2.545 2.400 2.410 419,283 -0.07(-2.82%)
Jun 16, 2021 2.420 2.490 2.365 2.480 739,611 +0.03(+1.22%)
Jun 15, 2021 2.520 2.580 2.390 2.450 784,686 -0.08(-3.16%)
Jun 14, 2021 2.700 2.740 2.505 2.530 727,922 -0.18(-6.64%)
Jun 11, 2021 2.660 2.740 2.540 2.710 1,192,804 +0.13(+5.04%)
Jun 10, 2021 2.500 2.800 2.419 2.580 2,169,535 +0.07(+2.79%)
Jun 09, 2021 2.640 2.660 2.500 2.510 612,464 -0.11(-4.20%)
Jun 08, 2021 2.700 2.715 2.565 2.620 602,017 -0.03(-1.13%)
Jun 07, 2021 2.600 2.800 2.600 2.650 1,264,492 +0.11(+4.33%)
Jun 04, 2021 2.580 2.600 2.460 2.540 439,045 +0.00(+0.00%)
Jun 03, 2021 2.480 2.580 2.415 2.540 546,478 +0.04(+1.60%)
Jun 02, 2021 2.390 2.640 2.350 2.500 1,389,946 +0.16(+6.84%)
Jun 01, 2021 2.390 2.490 2.280 2.340 1,134,649 -0.04(-1.68%)
May 28, 2021 2.440 2.510 2.350 2.380 634,507 -0.03(-1.24%)
May 27, 2021 2.390 2.519 2.330 2.410 666,273 +0.05(+2.12%)
May 26, 2021 2.310 2.420 2.270 2.360 553,775 +0.05(+2.16%)
May 25, 2021 2.320 2.420 2.285 2.310 430,169 -0.01(-0.43%)
May 24, 2021 2.380 2.480 2.320 2.320 587,174 -0.05(-2.11%)
May 21, 2021 2.350 2.429 2.320 2.370 382,725 +0.07(+3.04%)
May 20, 2021 2.370 2.410 2.300 2.300 497,275 -0.07(-2.95%)
May 19, 2021 2.320 2.380 2.220 2.370 481,627 +0.02(+0.85%)
May 18, 2021 2.460 2.470 2.340 2.350 1,108,997 -0.03(-1.26%)
May 17, 2021 2.300 2.390 2.280 2.380 1,054,795 +0.01(+0.42%)
May 14, 2021 2.270 2.490 2.250 2.370 1,397,485 +0.16(+7.24%)
May 13, 2021 2.300 2.300 2.110 2.210 2,029,033 -0.12(-5.15%)
May 12, 2021 2.520 2.550 2.330 2.330 1,857,888 -0.27(-10.38%)
May 11, 2021 2.350 2.619 2.280 2.600 2,862,623 +0.18(+7.44%)
May 10, 2021 2.560 2.590 2.300 2.420 1,820,694 -0.08(-3.20%)
May 07, 2021 2.500 2.570 2.410 2.500 928,838 +0.02(+0.81%)
May 06, 2021 2.460 2.480 2.270 2.480 1,589,116 +0.03(+1.22%)
May 05, 2021 2.640 2.640 2.430 2.450 1,158,617 -0.10(-3.92%)
May 04, 2021 2.620 2.650 2.410 2.550 1,758,286 -0.13(-4.85%)
May 03, 2021 2.600 2.710 2.560 2.680 1,187,600 +0.08(+3.08%)
Apr 30, 2021 2.660 2.760 2.560 2.600 1,168,300 -0.07(-2.62%)
Apr 29, 2021 2.690 2.730 2.580 2.670 1,936,060 -0.03(-1.11%)
Apr 28, 2021 2.660 2.820 2.650 2.700 4,514,825 +0.14(+5.47%)
Apr 27, 2021 2.750 2.750 2.500 2.560 10,575,741 -0.52(-16.88%)
Apr 26, 2021 3.480 3.660 3.360 3.080 822,088 -0.38(-10.98%)
Apr 23, 2021 3.330 3.530 3.310 3.460 499,800 +0.18(+5.49%)
Apr 22, 2021 3.270 3.520 3.260 3.280 763,249 +0.03(+0.92%)
Apr 21, 2021 3.150 3.420 3.000 3.250 765,974 +0.04(+1.25%)
Apr 20, 2021 3.400 3.450 3.180 3.210 1,085,458 -0.20(-5.87%)
Apr 19, 2021 3.630 3.980 3.410 3.410 926,697 -0.22(-6.06%)
Apr 16, 2021 4.350 4.360 3.620 3.630 1,650,500 -0.73(-16.74%)
Apr 15, 2021 4.520 4.560 4.240 4.360 453,616 -0.09(-2.02%)
Apr 14, 2021 4.620 4.670 4.400 4.450 453,335 -0.20(-4.30%)
Apr 13, 2021 4.530 4.770 4.410 4.650 440,008 +0.12(+2.65%)
Apr 12, 2021 4.520 4.730 4.300 4.530 582,097 -0.37(-7.55%)
Apr 09, 2021 5.110 5.230 4.770 4.900 594,300 -0.24(-4.67%)
Apr 08, 2021 4.930 5.292 4.870 5.140 721,342 +0.28(+5.76%)
Apr 07, 2021 4.820 5.080 4.760 4.860 742,721 -0.05(-1.02%)
Apr 06, 2021 4.900 5.060 4.570 4.910 920,498 -0.07(-1.41%)
Apr 05, 2021 4.630 5.000 4.420 4.980 969,254 +0.35(+7.56%)
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.