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 (%)
Jul 31, 2015 4.650 4.770 4.650 4.680 38,200 +0.04(+0.86%)
Jul 30, 2015 4.750 4.830 4.550 4.640 233,198 -0.12(-2.52%)
Jul 29, 2015 4.750 4.900 4.750 4.760 42,271 -0.03(-0.63%)
Jul 28, 2015 4.810 4.890 4.750 4.790 56,339 -0.04(-0.83%)
Jul 27, 2015 4.900 4.930 4.810 4.830 52,722 -0.07(-1.43%)
Jul 24, 2015 4.720 5.130 4.720 4.900 160,167 +0.14(+2.94%)
Jul 23, 2015 5.100 5.120 4.721 4.760 117,384 -0.34(-6.67%)
Jul 22, 2015 5.100 5.170 5.100 5.100 78,383 +0.00(+0.00%)
Jul 21, 2015 5.100 5.170 5.100 5.100 54,180 +0.00(+0.00%)
Jul 20, 2015 5.220 5.220 5.100 5.100 80,979 -0.14(-2.67%)
Jul 17, 2015 5.290 5.460 5.200 5.240 113,144 -0.02(-0.38%)
Jul 16, 2015 5.350 5.830 5.250 5.260 303,708 -0.08(-1.50%)
Jul 15, 2015 5.500 5.520 5.300 5.340 30,803 -0.15(-2.73%)
Jul 14, 2015 5.420 5.540 5.370 5.490 20,521 +0.06(+1.10%)
Jul 13, 2015 5.320 5.450 5.320 5.430 20,173 +0.10(+1.88%)
Jul 10, 2015 5.340 5.360 5.300 5.330 23,505 +0.03(+0.57%)
Jul 09, 2015 5.430 5.430 5.300 5.300 107,471 -0.11(-2.03%)
Jul 08, 2015 5.400 5.450 5.400 5.410 121,269 -0.03(-0.55%)
Jul 07, 2015 5.460 5.560 5.410 5.440 70,832 -0.08(-1.45%)
Jul 06, 2015 5.410 5.530 5.410 5.520 82,825 -0.03(-0.54%)
Jul 02, 2015 5.490 5.550 5.550 5.550 332,600 +0.09(+1.65%)
Jul 01, 2015 5.400 5.490 5.400 5.460 86,091 +0.05(+0.92%)
Jun 30, 2015 5.540 5.540 5.400 5.410 94,676 -0.08(-1.46%)
Jun 29, 2015 5.810 5.810 5.480 5.490 163,733 -0.32(-5.51%)
Jun 26, 2015 5.910 5.935 5.750 5.810 154,887 -0.15(-2.52%)
Jun 25, 2015 6.020 6.198 5.820 5.960 201,718 -0.01(-0.17%)
Jun 24, 2015 6.020 6.060 5.940 5.970 36,481 -0.09(-1.49%)
Jun 23, 2015 6.080 6.090 5.950 6.060 49,908 -0.02(-0.33%)
Jun 22, 2015 6.110 6.200 6.040 6.080 54,684 -0.03(-0.49%)
Jun 19, 2015 6.070 6.110 5.950 6.110 81,489 +0.06(+0.99%)
Jun 18, 2015 5.740 6.130 5.710 6.050 69,965 +0.35(+6.14%)
Jun 17, 2015 5.800 5.930 5.670 5.700 45,310 -0.06(-1.04%)
Jun 16, 2015 5.850 5.950 5.750 5.760 49,799 -0.10(-1.71%)
Jun 15, 2015 5.860 5.910 5.790 5.860 66,587 -0.05(-0.85%)
Jun 12, 2015 6.150 6.230 5.890 5.910 128,395 -0.27(-4.37%)
Jun 11, 2015 6.640 6.700 6.170 6.180 84,281 -0.48(-7.21%)
Jun 10, 2015 6.770 6.930 6.510 6.660 106,991 -0.06(-0.89%)
Jun 09, 2015 6.780 6.810 6.640 6.720 70,850 -0.10(-1.47%)
Jun 08, 2015 7.030 7.030 6.360 6.820 226,553 -0.25(-3.54%)
Jun 05, 2015 5.890 7.150 5.800 7.070 478,229 +1.14(+19.22%)
Jun 04, 2015 5.900 5.950 5.780 5.930 196,967 +0.10(+1.72%)
Jun 03, 2015 5.470 5.870 5.430 5.830 350,184 +0.37(+6.78%)
Jun 02, 2015 5.420 5.570 5.420 5.460 100,538 +0.03(+0.55%)
Jun 01, 2015 5.550 5.660 5.400 5.430 95,719 -0.14(-2.51%)
May 29, 2015 5.690 5.690 5.570 5.570 43,665 -0.15(-2.62%)
May 28, 2015 5.670 5.800 5.560 5.720 73,573 +0.03(+0.53%)
May 27, 2015 5.720 5.750 5.600 5.690 69,630 -0.04(-0.70%)
May 26, 2015 5.920 5.950 5.730 5.730 92,938 -0.19(-3.21%)
May 22, 2015 6.040 5.920 5.920 5.920 74,300 -0.10(-1.66%)
May 21, 2015 6.109 6.150 6.020 6.020 43,687 -0.05(-0.82%)
May 20, 2015 6.140 6.140 6.030 6.070 30,160 -0.06(-0.98%)
May 19, 2015 6.200 6.280 6.080 6.130 62,392 -0.06(-0.97%)
May 18, 2015 6.150 6.220 6.140 6.190 63,026 +0.00(+0.00%)
May 15, 2015 6.110 6.230 6.030 6.190 113,762 +0.09(+1.48%)
May 14, 2015 6.010 6.160 6.000 6.100 43,377 +0.09(+1.50%)
May 13, 2015 6.070 6.100 6.000 6.010 28,098 -0.08(-1.31%)
May 12, 2015 6.200 6.200 6.043 6.090 120,547 -0.16(-2.56%)
May 11, 2015 6.220 6.330 6.200 6.250 79,496 +0.00(+0.00%)
May 08, 2015 6.270 6.270 6.200 6.250 71,913 +0.00(+0.00%)
May 07, 2015 5.920 6.685 5.920 6.250 129,104 -0.13(-2.04%)
May 06, 2015 6.430 6.730 6.350 6.380 85,694 -0.01(-0.16%)
May 05, 2015 6.380 6.410 6.300 6.390 137,632 +0.01(+0.16%)
May 04, 2015 6.390 6.480 6.100 6.380 196,510 -0.02(-0.31%)
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.