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 (%)
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%)
Aug 01, 2018 3.620 3.620 3.500 3.500 37,453 -0.09(-2.51%)
Jul 31, 2018 3.520 3.620 3.510 3.590 35,824 +0.06(+1.70%)
Jul 30, 2018 3.609 3.609 3.510 3.530 45,619 -0.10(-2.75%)
Jul 27, 2018 3.530 3.700 3.530 3.630 41,400 +0.09(+2.54%)
Jul 26, 2018 3.600 3.650 3.530 3.540 15,517 -0.10(-2.75%)
Jul 25, 2018 3.570 3.670 3.460 3.640 155,399 +0.04(+1.11%)
Jul 24, 2018 3.630 3.680 3.580 3.600 31,383 -0.02(-0.55%)
Jul 23, 2018 3.680 3.680 3.550 3.620 41,114 -0.08(-2.16%)
Jul 20, 2018 3.630 3.700 3.610 3.700 4,790 +0.06(+1.65%)
Jul 19, 2018 3.640 3.690 3.580 3.640 33,310 +0.00(+0.00%)
Jul 18, 2018 3.700 3.720 3.640 3.640 69,380 -0.07(-1.89%)
Jul 17, 2018 3.680 3.770 3.680 3.710 57,550 +0.01(+0.27%)
Jul 16, 2018 3.610 3.780 3.600 3.700 155,142 +0.10(+2.78%)
Jul 13, 2018 3.655 3.667 3.530 3.600 22,544 -0.05(-1.37%)
Jul 12, 2018 3.670 3.760 3.650 3.650 19,117 -0.01(-0.27%)
Jul 11, 2018 3.700 3.790 3.610 3.660 59,711 -0.03(-0.81%)
Jul 10, 2018 3.720 3.910 3.680 3.690 20,911 -0.01(-0.27%)
Jul 09, 2018 3.700 3.720 3.640 3.700 22,639 +0.03(+0.82%)
Jul 06, 2018 3.630 3.770 3.530 3.670 201,996 +0.05(+1.38%)
Jul 05, 2018 3.650 3.705 3.610 3.620 43,545 -0.06(-1.63%)
Jul 03, 2018 3.680 3.680 3.680 0 +0.00(+0.00%)
Jul 02, 2018 3.710 3.720 3.670 3.680 89,305 -0.02(-0.54%)
Jun 29, 2018 3.590 3.710 3.590 3.700 45,452 +0.11(+3.06%)
Jun 28, 2018 3.650 3.672 3.570 3.590 109,013 -0.08(-2.18%)
Jun 27, 2018 3.680 3.720 3.610 3.670 93,196 +0.01(+0.27%)
Jun 26, 2018 3.530 3.715 3.530 3.660 73,145 +0.12(+3.39%)
Jun 25, 2018 3.480 3.590 3.480 3.540 92,744 +0.08(+2.31%)
Jun 22, 2018 3.500 3.550 3.410 3.460 2,849,860 -0.04(-1.14%)
Jun 21, 2018 3.570 3.610 3.490 3.500 96,710 -0.06(-1.69%)
Jun 20, 2018 3.540 3.580 3.520 3.560 64,082 +0.01(+0.28%)
Jun 19, 2018 3.610 3.650 3.500 3.550 80,517 -0.09(-2.47%)
Jun 18, 2018 3.590 3.670 3.530 3.640 56,209 +0.03(+0.83%)
Jun 15, 2018 3.630 3.530 3.610 67,686 +0.02(+0.56%)
Jun 14, 2018 3.625 3.655 3.570 3.590 54,458 -0.02(-0.55%)
Jun 13, 2018 3.690 3.690 3.570 3.610 30,437 -0.09(-2.43%)
Jun 12, 2018 3.700 3.739 3.670 3.700 86,907 +0.02(+0.54%)
Jun 11, 2018 3.600 3.700 3.600 3.680 62,633 +0.07(+1.94%)
Jun 08, 2018 3.560 3.641 3.540 3.610 70,862 +0.06(+1.69%)
Jun 07, 2018 3.580 3.617 3.500 3.550 36,755 -0.02(-0.56%)
Jun 06, 2018 3.550 3.590 3.510 3.570 45,876 +0.03(+0.85%)
Jun 05, 2018 3.520 3.550 3.500 3.540 62,388 +0.04(+1.14%)
Jun 04, 2018 3.580 3.580 3.500 3.500 49,459 -0.06(-1.69%)
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.