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, 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%)
Aug 01, 2016 4.340 4.440 4.290 4.390 34,642 +0.06(+1.39%)
Jul 29, 2016 4.250 4.370 4.230 4.330 43,571 +0.05(+1.17%)
Jul 28, 2016 4.250 4.280 4.230 4.280 38,015 +0.06(+1.42%)
Jul 27, 2016 4.320 4.320 4.150 4.220 22,463 -0.02(-0.47%)
Jul 26, 2016 4.290 4.300 4.220 4.240 67,272 -0.07(-1.62%)
Jul 25, 2016 4.230 4.350 4.230 4.310 113,216 +0.05(+1.17%)
Jul 22, 2016 4.200 4.260 4.200 4.260 24,665 +0.06(+1.43%)
Jul 21, 2016 4.200 4.230 4.170 4.200 14,664 -0.02(-0.47%)
Jul 20, 2016 4.140 4.240 4.060 4.220 32,152 +0.12(+2.93%)
Jul 19, 2016 4.180 4.180 4.050 4.100 42,318 -0.07(-1.68%)
Jul 18, 2016 4.180 4.220 4.121 4.170 18,951 -0.04(-0.95%)
Jul 15, 2016 4.210 4.310 4.070 4.210 31,503 +0.05(+1.20%)
Jul 14, 2016 4.300 4.300 4.150 4.160 9,999 -0.11(-2.58%)
Jul 13, 2016 4.360 4.360 4.240 4.270 37,975 -0.04(-0.93%)
Jul 12, 2016 4.190 4.335 4.170 4.310 34,838 +0.17(+4.11%)
Jul 11, 2016 4.060 4.160 4.044 4.140 36,955 +0.07(+1.72%)
Jul 08, 2016 4.060 4.080 4.020 4.070 27,458 +0.05(+1.24%)
Jul 07, 2016 4.040 4.040 3.970 4.020 22,246 -0.09(-2.19%)
Jul 05, 2016 4.220 4.220 4.110 4.110 30,299 -0.17(-3.97%)
Jul 01, 2016 4.330 4.280 4.280 4.280 40,300 -0.03(-0.70%)
Jun 30, 2016 4.280 4.330 4.280 4.310 22,871 +0.04(+0.94%)
Jun 29, 2016 4.240 4.300 4.230 4.270 187,300 +0.07(+1.67%)
Jun 28, 2016 4.170 4.250 4.120 4.200 52,044 +0.07(+1.69%)
Jun 27, 2016 4.110 4.220 4.070 4.130 84,858 -0.02(-0.48%)
Jun 24, 2016 4.260 4.365 4.110 4.150 146,330 -0.20(-4.60%)
Jun 23, 2016 4.330 4.450 4.284 4.350 295,327 +0.05(+1.16%)
Jun 22, 2016 4.450 4.450 4.260 4.300 32,212 -0.13(-2.93%)
Jun 21, 2016 4.435 4.450 4.390 4.430 13,464 -0.01(-0.23%)
Jun 20, 2016 4.440 4.520 4.420 4.440 16,889 +0.02(+0.45%)
Jun 17, 2016 4.550 4.590 4.410 4.420 80,056 -0.11(-2.43%)
Jun 16, 2016 4.430 4.540 4.430 4.530 27,530 +0.04(+0.89%)
Jun 15, 2016 4.450 4.600 4.400 4.490 16,486 +0.01(+0.22%)
Jun 14, 2016 4.410 4.510 4.290 4.480 45,502 +0.08(+1.82%)
Jun 13, 2016 4.320 4.420 4.295 4.400 19,815 +0.04(+0.92%)
Jun 10, 2016 4.360 4.390 4.260 4.360 24,247 -0.07(-1.58%)
Jun 09, 2016 4.340 4.450 4.320 4.430 20,005 +0.04(+0.91%)
Jun 08, 2016 4.310 4.410 4.230 4.390 86,244 +0.13(+3.05%)
Jun 07, 2016 4.020 4.300 4.020 4.260 32,294 +0.00(+0.00%)
Jun 06, 2016 4.250 4.310 4.220 4.260 29,240 +0.03(+0.71%)
Jun 03, 2016 4.220 4.383 4.180 4.230 14,835 -0.02(-0.47%)
Jun 02, 2016 4.260 4.260 4.260 4.250 27,181 +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.