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 (%)
Nov 29, 2013 7.870 7.980 7.740 7.790 0 -0.02(-0.26%)
Nov 27, 2013 7.680 7.850 7.650 7.810 0 +0.16(+2.09%)
Nov 26, 2013 7.540 7.750 7.510 7.650 0 +0.11(+1.46%)
Nov 25, 2013 7.450 7.650 7.440 7.540 22,875 +0.09(+1.21%)
Nov 22, 2013 7.400 7.520 7.400 7.450 0 +0.02(+0.27%)
Nov 21, 2013 7.200 7.490 7.199 7.430 33,617 +0.25(+3.48%)
Nov 20, 2013 7.360 7.360 7.120 7.180 0 -0.14(-1.91%)
Nov 19, 2013 7.440 7.460 7.240 7.320 32,091 -0.10(-1.35%)
Nov 18, 2013 7.340 7.490 7.310 7.420 0 +0.10(+1.37%)
Nov 15, 2013 7.310 7.430 7.300 7.320 0 -0.01(-0.14%)
Nov 14, 2013 7.230 7.460 7.170 7.330 0 +0.15(+2.09%)
Nov 12, 2013 7.120 7.210 7.100 7.180 0 +0.06(+0.84%)
Nov 11, 2013 7.210 7.250 7.090 7.120 0 -0.08(-1.11%)
Nov 08, 2013 7.130 7.270 7.100 7.200 0 +0.06(+0.84%)
Nov 07, 2013 7.300 7.300 7.110 7.140 60,465 -0.13(-1.79%)
Nov 06, 2013 7.360 7.447 7.210 7.270 58,143 -0.04(-0.55%)
Nov 05, 2013 7.440 7.450 7.110 7.310 0 -0.16(-2.14%)
Nov 04, 2013 7.460 7.490 7.320 7.470 101,880 -0.04(-0.47%)
Nov 01, 2013 7.620 7.800 7.350 7.505 0 -0.17(-2.15%)
Oct 31, 2013 8.000 8.310 7.400 7.670 0 -0.71(-8.47%)
Oct 30, 2013 8.370 8.484 8.280 8.380 124,653 +0.01(+0.12%)
Oct 29, 2013 8.400 8.430 8.290 8.370 0 -0.06(-0.71%)
Oct 28, 2013 8.330 8.510 8.250 8.430 0 +0.06(+0.72%)
Oct 25, 2013 8.620 8.620 8.250 8.370 0 -0.22(-2.56%)
Oct 24, 2013 8.580 8.620 8.520 8.590 36,119 +0.06(+0.70%)
Oct 23, 2013 8.800 8.924 8.500 8.530 0 -0.32(-3.62%)
Oct 22, 2013 8.540 8.950 8.480 8.850 358,485 +0.31(+3.63%)
Oct 21, 2013 8.660 8.668 8.400 8.540 83,949 -0.09(-1.04%)
Oct 18, 2013 8.630 8.640 8.550 8.630 80,793 +0.08(+0.94%)
Oct 17, 2013 8.580 8.605 8.430 8.550 59,559 -0.01(-0.12%)
Oct 16, 2013 8.470 8.610 8.317 8.560 73,916 +0.10(+1.18%)
Oct 15, 2013 8.410 8.500 8.210 8.460 77,718 +0.01(+0.12%)
Oct 14, 2013 8.490 8.550 8.360 8.450 44,424 -0.10(-1.17%)
Oct 11, 2013 8.270 8.600 8.270 8.550 0 +0.24(+2.89%)
Oct 10, 2013 8.310 8.420 8.211 8.310 43,232 +0.09(+1.09%)
Oct 09, 2013 8.150 8.290 8.010 8.220 51,450 +0.07(+0.86%)
Oct 08, 2013 8.250 8.290 8.090 8.150 86,962 -0.11(-1.33%)
Oct 07, 2013 8.290 8.360 8.250 8.260 0 -0.08(-0.96%)
Oct 04, 2013 8.300 8.540 8.215 8.340 0 +0.07(+0.85%)
Oct 03, 2013 8.500 8.657 8.220 8.270 0 -0.27(-3.16%)
Oct 02, 2013 8.690 8.720 8.520 8.540 105,013 -0.20(-2.29%)
Oct 01, 2013 8.530 8.900 8.500 8.740 454,457 +0.21(+2.46%)
Sep 27, 2013 7.970 8.550 7.950 8.530 0 +0.50(+6.23%)
Sep 26, 2013 8.000 8.118 7.780 8.030 219,728 +0.05(+0.63%)
Sep 25, 2013 7.950 8.100 7.940 7.980 1,089,520 +0.08(+1.01%)
Sep 24, 2013 7.950 7.970 7.890 7.900 44,859 -0.05(-0.63%)
Sep 23, 2013 7.950 7.980 7.870 7.950 62,605 +0.00(+0.00%)
Sep 20, 2013 7.930 7.950 7.910 7.950 0 +0.02(+0.25%)
Sep 19, 2013 7.950 7.960 7.920 7.930 47,456 -0.03(-0.38%)
Sep 18, 2013 7.880 8.030 7.850 7.960 0 +0.06(+0.76%)
Sep 17, 2013 7.860 8.000 7.830 7.900 0 +0.05(+0.64%)
Sep 16, 2013 7.850 7.920 7.825 7.850 0 +0.00(+0.00%)
Sep 13, 2013 7.810 7.990 7.780 7.850 0 +0.07(+0.90%)
Sep 12, 2013 7.870 7.900 7.760 7.780 0 -0.09(-1.14%)
Sep 11, 2013 8.050 8.080 7.850 7.870 0 -0.18(-2.24%)
Sep 10, 2013 7.880 8.120 7.850 8.050 225,275 +0.17(+2.16%)
Sep 09, 2013 7.810 7.950 7.810 7.880 0 +0.07(+0.90%)
Sep 06, 2013 7.800 7.960 7.720 7.810 0 +0.00(+0.00%)
Sep 05, 2013 7.740 7.850 7.700 7.810 232,207 +0.08(+1.03%)
Sep 04, 2013 7.650 7.750 7.650 7.730 0 +0.08(+1.05%)
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.