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, 2012 7.460 7.590 7.450 7.570 50,064 +0.05(+0.66%)
Oct 26, 2012 7.670 7.520 7.520 7.520 16,400 -0.13(-1.70%)
Oct 25, 2012 7.630 7.700 7.600 7.650 18,464 +0.05(+0.66%)
Oct 24, 2012 7.810 7.860 7.560 7.600 18,749 -0.18(-2.31%)
Oct 23, 2012 7.640 7.830 7.640 7.780 21,889 +0.13(+1.70%)
Oct 19, 2012 7.660 7.710 7.500 7.650 71,418 -0.03(-0.39%)
Oct 18, 2012 7.980 8.050 7.640 7.680 71,431 -0.31(-3.88%)
Oct 17, 2012 8.160 8.160 7.980 7.990 34,580 -0.13(-1.60%)
Oct 16, 2012 8.170 8.220 8.065 8.120 38,010 +0.02(+0.25%)
Oct 15, 2012 8.090 8.100 8.020 8.100 14,691 +0.03(+0.37%)
Oct 12, 2012 8.050 8.210 7.981 8.070 52,295 +0.04(+0.50%)
Oct 11, 2012 8.150 8.190 8.000 8.030 37,322 -0.07(-0.86%)
Oct 10, 2012 8.190 8.253 8.030 8.100 22,953 -0.10(-1.22%)
Oct 09, 2012 8.340 8.340 8.140 8.200 31,631 -0.16(-1.91%)
Oct 08, 2012 8.360 8.460 8.350 8.360 8,128 -0.09(-1.07%)
Oct 05, 2012 8.520 8.625 8.390 8.450 35,523 -0.02(-0.24%)
Oct 04, 2012 8.600 8.690 8.400 8.470 73,763 -0.08(-0.94%)
Oct 03, 2012 8.590 8.600 8.480 8.550 21,961 -0.02(-0.23%)
Oct 02, 2012 8.560 8.600 8.440 8.570 29,592 +0.01(+0.12%)
Oct 01, 2012 8.390 8.600 8.360 8.560 43,633 +0.24(+2.88%)
Sep 28, 2012 8.410 8.500 8.300 8.320 15,627 -0.13(-1.54%)
Sep 27, 2012 8.400 8.580 8.290 8.450 34,231 +0.07(+0.84%)
Sep 26, 2012 8.350 8.490 8.275 8.380 28,416 +0.06(+0.72%)
Sep 25, 2012 8.440 8.650 8.320 8.320 50,498 -0.09(-1.07%)
Sep 24, 2012 8.240 8.460 8.220 8.410 47,711 +0.12(+1.45%)
Sep 21, 2012 8.420 8.420 8.165 8.290 137,202 +0.00(+0.00%)
Sep 20, 2012 8.240 8.310 8.210 8.290 28,484 +0.02(+0.24%)
Sep 19, 2012 8.230 8.310 8.160 8.270 65,612 +0.03(+0.36%)
Sep 18, 2012 8.200 8.260 8.165 8.240 41,815 +0.04(+0.49%)
Sep 17, 2012 8.180 8.240 8.120 8.200 53,289 -0.03(-0.36%)
Sep 14, 2012 8.300 8.300 8.150 8.230 82,981 -0.02(-0.24%)
Sep 13, 2012 8.200 8.260 8.040 8.250 50,705 +0.09(+1.10%)
Sep 12, 2012 8.140 8.290 8.140 8.160 40,625 +0.06(+0.74%)
Sep 11, 2012 8.170 8.288 7.980 8.100 67,789 -0.04(-0.49%)
Sep 10, 2012 8.000 8.250 8.000 8.140 68,865 +0.10(+1.24%)
Sep 07, 2012 8.040 8.050 7.940 8.040 175,701 +0.07(+0.88%)
Sep 06, 2012 7.950 8.110 7.930 7.970 100,574 +0.10(+1.27%)
Sep 05, 2012 8.110 8.110 7.830 7.870 110,519 -0.19(-2.36%)
Sep 04, 2012 8.240 8.470 8.010 8.060 206,963 +0.12(+1.51%)
Aug 31, 2012 8.000 8.000 7.810 7.940 33,424 -0.01(-0.13%)
Aug 30, 2012 7.990 7.990 7.890 7.950 26,548 -0.05(-0.62%)
Aug 29, 2012 7.920 8.080 7.760 8.000 36,587 +0.01(+0.13%)
Aug 27, 2012 8.020 8.030 7.940 7.990 38,548 -0.01(-0.12%)
Aug 24, 2012 7.960 8.030 7.950 8.000 29,349 +0.01(+0.13%)
Aug 23, 2012 7.990 8.000 7.900 7.990 29,249 +0.02(+0.25%)
Aug 22, 2012 7.860 8.020 7.860 7.970 25,070 +0.04(+0.50%)
Aug 21, 2012 7.980 8.110 7.880 7.930 32,870 -0.05(-0.63%)
Aug 20, 2012 7.990 7.992 7.930 7.980 16,613 -0.02(-0.25%)
Aug 17, 2012 7.960 8.001 7.940 8.000 40,189 +0.01(+0.13%)
Aug 16, 2012 8.020 8.050 7.940 7.990 42,384 -0.01(-0.12%)
Aug 15, 2012 7.940 8.060 7.930 8.000 33,155 +0.02(+0.25%)
Aug 14, 2012 8.140 8.140 7.890 7.980 62,512 -0.11(-1.36%)
Aug 13, 2012 8.010 8.100 7.970 8.090 63,239 +0.10(+1.25%)
Aug 10, 2012 8.020 8.020 7.910 7.990 20,909 -0.05(-0.62%)
Aug 09, 2012 7.980 8.200 7.574 8.040 54,204 +0.00(+0.00%)
Aug 08, 2012 7.980 8.160 7.940 8.040 50,513 +0.05(+0.63%)
Aug 07, 2012 8.020 8.050 7.880 7.990 49,695 +0.04(+0.50%)
Aug 06, 2012 7.820 7.970 7.790 7.950 42,386 +0.17(+2.19%)
Aug 03, 2012 7.550 7.870 7.550 7.780 40,699 +0.30(+4.01%)
Aug 02, 2012 7.400 7.550 7.400 7.480 36,566 +0.00(+0.00%)
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.