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, 2016 4.410 4.549 4.310 4.460 50,125 +0.03(+0.68%)
Oct 28, 2016 4.450 4.560 4.420 4.430 7,942 -0.02(-0.45%)
Oct 27, 2016 4.560 4.560 4.410 4.450 25,333 -0.07(-1.55%)
Oct 26, 2016 4.520 4.560 4.490 4.520 18,204 -0.03(-0.66%)
Oct 25, 2016 4.610 4.610 4.520 4.550 9,731 -0.04(-0.87%)
Oct 24, 2016 4.620 4.630 4.530 4.590 14,435 +0.01(+0.22%)
Oct 21, 2016 4.540 4.650 4.460 4.580 8,855 -0.01(-0.22%)
Oct 20, 2016 4.690 4.730 4.560 4.590 21,643 -0.14(-2.96%)
Oct 19, 2016 4.760 4.790 4.700 4.730 19,220 +0.00(+0.00%)
Oct 18, 2016 4.860 4.900 4.720 4.730 25,270 -0.08(-1.66%)
Oct 17, 2016 4.800 4.840 4.610 4.810 74,230 +0.01(+0.21%)
Oct 14, 2016 4.780 4.820 4.750 4.800 32,956 +0.02(+0.42%)
Oct 13, 2016 4.880 4.880 4.700 4.780 65,831 -0.11(-2.25%)
Oct 12, 2016 4.880 4.910 4.860 4.890 38,249 +0.03(+0.62%)
Oct 11, 2016 4.920 4.970 4.860 4.860 28,271 -0.06(-1.22%)
Oct 10, 2016 4.750 4.930 4.750 4.920 35,249 +0.20(+4.24%)
Oct 07, 2016 4.620 4.750 4.600 4.720 33,140 +0.11(+2.39%)
Oct 06, 2016 4.540 4.620 4.530 4.610 16,782 +0.03(+0.66%)
Oct 05, 2016 4.390 4.610 4.390 4.580 26,045 +0.17(+3.85%)
Oct 04, 2016 4.430 4.440 4.390 4.410 11,137 -0.02(-0.45%)
Oct 03, 2016 4.420 4.490 4.390 4.430 14,274 -0.03(-0.67%)
Sep 30, 2016 4.420 4.490 4.360 4.460 29,149 +0.03(+0.68%)
Sep 29, 2016 4.430 4.470 4.400 4.430 11,660 -0.01(-0.23%)
Sep 28, 2016 4.380 4.460 4.320 4.440 20,543 +0.10(+2.30%)
Sep 27, 2016 4.350 4.380 4.320 4.340 15,358 -0.01(-0.23%)
Sep 26, 2016 4.330 4.370 4.315 4.350 26,034 +0.02(+0.46%)
Sep 23, 2016 4.330 4.365 4.270 4.330 20,924 -0.04(-0.92%)
Sep 22, 2016 4.410 4.410 4.340 4.370 38,834 +0.00(+0.00%)
Sep 21, 2016 4.290 4.390 4.260 4.370 59,384 +0.11(+2.58%)
Sep 20, 2016 4.390 4.390 4.220 4.260 29,999 -0.12(-2.74%)
Sep 19, 2016 4.470 4.590 4.360 4.380 27,764 -0.11(-2.45%)
Sep 16, 2016 4.250 4.620 4.240 4.490 120,558 +0.27(+6.40%)
Sep 15, 2016 4.160 4.225 4.120 4.220 22,657 +0.06(+1.44%)
Sep 14, 2016 4.170 4.180 4.120 4.160 18,567 -0.01(-0.24%)
Sep 13, 2016 4.250 4.315 4.150 4.170 56,791 -0.12(-2.80%)
Sep 12, 2016 4.200 4.320 4.200 4.290 60,746 +0.03(+0.70%)
Sep 09, 2016 4.500 4.510 4.250 4.260 65,995 -0.24(-5.33%)
Sep 08, 2016 4.510 4.528 4.480 4.500 42,704 +0.02(+0.45%)
Sep 07, 2016 4.660 4.710 4.460 4.480 63,134 -0.18(-3.86%)
Sep 06, 2016 4.740 4.740 4.630 4.660 52,770 -0.10(-2.10%)
Sep 02, 2016 4.880 4.760 4.760 4.760 145,200 -0.07(-1.45%)
Sep 01, 2016 4.810 4.860 4.810 4.830 31,544 +0.04(+0.84%)
Aug 31, 2016 4.870 4.890 4.790 4.790 48,814 -0.09(-1.84%)
Aug 30, 2016 4.875 4.940 4.870 4.880 7,029 -0.01(-0.20%)
Aug 29, 2016 4.900 4.930 4.870 4.890 16,403 -0.02(-0.41%)
Aug 26, 2016 4.950 4.990 4.850 4.910 21,596 -0.07(-1.41%)
Aug 25, 2016 5.000 5.020 4.957 4.980 8,672 -0.02(-0.40%)
Aug 24, 2016 4.900 5.100 4.850 5.000 53,875 +0.12(+2.46%)
Aug 23, 2016 4.830 4.900 4.830 4.880 27,460 +0.04(+0.83%)
Aug 22, 2016 4.820 4.890 4.760 4.840 14,712 +0.02(+0.41%)
Aug 19, 2016 4.860 4.860 4.770 4.820 19,823 -0.03(-0.62%)
Aug 18, 2016 4.870 4.870 4.820 4.850 13,757 +0.01(+0.21%)
Aug 17, 2016 4.800 4.900 4.790 4.840 32,933 +0.01(+0.21%)
Aug 16, 2016 4.760 4.850 4.760 4.830 34,285 +0.03(+0.63%)
Aug 15, 2016 4.680 4.810 4.680 4.800 29,326 +0.10(+2.13%)
Aug 12, 2016 4.700 4.750 4.680 4.700 19,201 -0.04(-0.84%)
Aug 11, 2016 4.700 4.740 4.690 4.740 12,820 +0.04(+0.85%)
Aug 10, 2016 4.670 4.710 4.580 4.700 42,294 +0.03(+0.64%)
Aug 09, 2016 4.670 4.710 4.630 4.670 37,712 -0.02(-0.43%)
Aug 08, 2016 4.650 4.700 4.580 4.690 22,554 +0.01(+0.21%)
Aug 05, 2016 4.570 4.710 4.540 4.680 46,590 +0.14(+3.08%)
Aug 04, 2016 4.380 4.570 4.370 4.540 41,075 +0.27(+6.32%)
Aug 03, 2016 4.190 4.280 4.095 4.270 17,061 +0.10(+2.40%)
Aug 02, 2016 4.400 4.450 4.170 4.170 32,439 -0.22(-5.01%)
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.