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 (%)
Oct 31, 2018 1.860 2.140 1.860 2.110 192,579 +0.25(+13.44%)
Oct 30, 2018 1.970 1.990 1.860 1.860 5,083 -0.09(-4.62%)
Oct 29, 2018 1.930 2.060 1.800 1.950 64,251 +0.01(+0.52%)
Oct 26, 2018 2.050 2.050 1.860 1.940 61,100 -0.12(-5.83%)
Oct 25, 2018 2.060 2.090 2.060 2.060 15,250 +0.01(+0.49%)
Oct 24, 2018 2.100 2.210 2.050 2.050 13,560 -0.03(-1.44%)
Oct 23, 2018 2.180 2.180 2.060 2.080 14,678 -0.10(-4.59%)
Oct 22, 2018 2.290 2.290 2.180 2.180 20,451 -0.06(-2.68%)
Oct 19, 2018 2.260 2.260 2.200 2.240 4,600 -0.01(-0.44%)
Oct 18, 2018 2.410 2.410 2.250 2.250 8,804 -0.16(-6.64%)
Oct 17, 2018 2.410 2.435 2.395 2.410 11,331 +0.03(+1.26%)
Oct 16, 2018 2.420 2.509 2.270 2.380 73,187 -0.03(-1.24%)
Oct 15, 2018 2.450 2.450 2.410 2.410 30,483 -0.05(-2.03%)
Oct 12, 2018 2.460 2.580 2.450 2.460 15,600 +0.01(+0.41%)
Oct 11, 2018 2.550 2.550 2.450 2.450 21,581 -0.10(-3.92%)
Oct 10, 2018 2.670 2.670 2.470 2.550 13,504 -0.12(-4.49%)
Oct 09, 2018 2.570 2.700 2.553 2.670 18,141 +0.08(+3.09%)
Oct 08, 2018 2.620 2.639 2.550 2.590 829,236 -0.02(-0.77%)
Oct 05, 2018 2.700 2.790 2.610 2.610 14,700 -0.15(-5.43%)
Oct 04, 2018 2.920 3.210 2.740 2.760 39,556 -0.15(-5.15%)
Oct 03, 2018 2.770 2.955 2.770 2.910 220,130 -0.01(-0.34%)
Oct 02, 2018 2.900 2.950 2.840 2.920 30,265 +0.01(+0.34%)
Oct 01, 2018 2.990 3.100 2.900 2.910 15,647 -0.03(-1.02%)
Sep 28, 2018 2.650 3.060 2.650 2.940 39,500 +0.29(+10.94%)
Sep 27, 2018 2.760 3.010 2.650 2.650 39,063 -0.10(-3.64%)
Sep 26, 2018 2.900 3.012 2.750 2.750 21,910 -0.19(-6.46%)
Sep 25, 2018 2.970 3.060 2.920 2.940 18,942 -0.01(-0.34%)
Sep 24, 2018 2.820 2.950 2.820 2.950 20,735 +0.13(+4.61%)
Sep 21, 2018 2.890 2.930 2.820 2.820 94,800 -0.09(-3.09%)
Sep 20, 2018 2.900 2.965 2.900 2.910 29,670 +0.01(+0.34%)
Sep 19, 2018 2.930 2.980 2.900 2.900 24,626 -0.02(-0.68%)
Sep 18, 2018 3.000 3.010 2.900 2.920 20,142 -0.10(-3.31%)
Sep 17, 2018 3.050 3.060 3.020 3.020 12,545 -0.04(-1.31%)
Sep 14, 2018 3.090 3.125 3.060 3.060 19,700 -0.04(-1.29%)
Sep 13, 2018 3.110 3.210 3.100 3.100 9,450 -0.03(-0.96%)
Sep 12, 2018 3.180 3.240 3.100 3.130 18,182 -0.05(-1.57%)
Sep 11, 2018 3.230 3.230 3.160 3.180 28,999 -0.04(-1.24%)
Sep 10, 2018 3.230 3.250 3.180 3.220 34,683 -0.01(-0.31%)
Sep 07, 2018 3.140 3.230 3.120 3.230 34,900 +0.13(+4.19%)
Sep 06, 2018 3.220 3.220 3.100 3.100 28,324 -0.12(-3.73%)
Sep 05, 2018 3.250 3.265 3.160 3.220 33,040 -0.02(-0.62%)
Sep 04, 2018 3.170 3.350 3.080 3.240 78,249 +0.04(+1.25%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.11(-3.32%)
Aug 30, 2018 3.300 3.359 3.300 3.310 29,444 -0.02(-0.60%)
Aug 29, 2018 3.350 3.350 3.300 3.330 17,375 -0.02(-0.60%)
Aug 28, 2018 3.370 3.370 3.350 3.350 5,571 -0.01(-0.30%)
Aug 27, 2018 3.340 3.370 3.320 3.360 25,491 +0.03(+0.90%)
Aug 24, 2018 3.300 3.330 3.300 3.330 16,400 +0.03(+0.91%)
Aug 23, 2018 3.350 3.420 3.300 3.300 19,054 -0.05(-1.49%)
Aug 22, 2018 3.330 3.390 3.330 3.350 6,180 +0.02(+0.60%)
Aug 21, 2018 3.280 3.340 3.277 3.330 44,299 +0.04(+1.22%)
Aug 20, 2018 3.320 3.350 3.290 3.290 19,144 -0.02(-0.60%)
Aug 17, 2018 3.380 3.390 3.300 3.310 24,000 -0.06(-1.78%)
Aug 16, 2018 3.370 3.410 3.340 3.370 65,934 +0.07(+2.12%)
Aug 15, 2018 3.480 3.500 3.300 3.300 38,979 -0.17(-4.90%)
Aug 14, 2018 3.460 3.500 3.460 3.470 17,149 +0.02(+0.58%)
Aug 13, 2018 3.500 3.510 3.450 3.450 13,103 -0.04(-1.15%)
Aug 10, 2018 3.490 3.505 3.460 3.490 34,500 +0.01(+0.29%)
Aug 09, 2018 3.500 3.517 3.480 3.480 32,401 -0.02(-0.57%)
Aug 08, 2018 3.500 3.510 3.470 3.500 39,834 +0.02(+0.57%)
Aug 07, 2018 3.500 3.520 3.480 3.480 21,182 -0.01(-0.29%)
Aug 06, 2018 3.500 3.505 3.490 3.490 16,327 +0.00(+0.00%)
Aug 03, 2018 3.500 3.520 3.480 3.490 19,500 -0.02(-0.57%)
Aug 02, 2018 3.550 3.550 3.500 3.510 5,614 +0.01(+0.29%)
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.