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 28, 2014 7.030 7.070 6.970 7.010 72,331 -0.02(-0.28%)
Nov 26, 2014 6.960 7.030 7.030 7.030 81,600 +0.05(+0.72%)
Nov 25, 2014 7.000 7.020 6.920 6.980 152,800 -0.02(-0.29%)
Nov 24, 2014 6.980 7.010 6.900 7.000 60,314 +0.07(+1.01%)
Nov 21, 2014 6.850 6.970 6.750 6.930 82,165 +0.20(+2.97%)
Nov 20, 2014 6.640 6.787 6.640 6.730 43,988 +0.03(+0.45%)
Nov 19, 2014 6.830 6.830 6.559 6.700 87,983 -0.17(-2.47%)
Nov 18, 2014 7.050 7.090 6.860 6.870 48,912 -0.18(-2.55%)
Nov 17, 2014 7.030 7.100 6.930 7.050 51,107 -0.02(-0.28%)
Nov 14, 2014 7.020 7.080 6.970 7.070 56,470 +0.08(+1.14%)
Nov 13, 2014 6.950 7.020 6.950 6.990 147,683 +0.03(+0.43%)
Nov 12, 2014 6.870 6.960 6.830 6.960 170,252 +0.07(+1.02%)
Nov 11, 2014 6.850 6.905 6.810 6.890 58,466 +0.04(+0.58%)
Nov 10, 2014 6.720 6.850 6.690 6.850 62,127 +0.09(+1.33%)
Nov 07, 2014 6.760 6.770 6.660 6.760 105,781 -0.03(-0.44%)
Nov 06, 2014 6.720 6.850 6.720 6.790 234,003 -0.06(-0.88%)
Nov 05, 2014 6.900 6.900 6.800 6.850 178,263 +0.01(+0.15%)
Nov 04, 2014 6.780 6.840 6.560 6.840 257,652 +0.06(+0.88%)
Nov 03, 2014 6.880 7.010 6.770 6.780 123,359 -0.12(-1.74%)
Oct 31, 2014 7.140 7.160 6.900 6.900 121,946 -0.08(-1.15%)
Oct 30, 2014 6.920 7.010 6.900 6.980 77,672 +0.04(+0.58%)
Oct 29, 2014 7.030 7.030 6.910 6.940 70,983 -0.10(-1.42%)
Oct 28, 2014 6.900 7.040 6.842 7.040 105,785 +0.19(+2.77%)
Oct 27, 2014 6.950 6.960 6.850 6.850 50,990 -0.11(-1.58%)
Oct 24, 2014 7.170 7.200 6.840 6.960 101,155 +0.01(+0.14%)
Oct 23, 2014 6.320 6.950 6.194 6.950 193,392 +0.67(+10.67%)
Oct 22, 2014 6.120 6.300 6.110 6.280 86,706 +0.15(+2.45%)
Oct 21, 2014 6.380 6.564 6.100 6.130 1,296,923 -0.10(-1.61%)
Oct 20, 2014 6.250 6.250 6.180 6.230 42,615 -0.03(-0.48%)
Oct 17, 2014 6.480 6.480 6.240 6.260 60,739 -0.12(-1.88%)
Oct 16, 2014 6.130 6.400 6.130 6.380 84,293 +0.15(+2.41%)
Oct 15, 2014 6.080 6.310 6.000 6.230 85,077 +0.10(+1.63%)
Oct 14, 2014 6.380 6.470 6.130 6.130 245,809 -0.04(-0.65%)
Oct 13, 2014 6.260 6.360 6.160 6.170 158,203 -0.13(-2.06%)
Oct 10, 2014 6.420 6.540 6.200 6.300 126,526 -0.15(-2.33%)
Oct 09, 2014 6.620 6.620 6.420 6.450 95,691 -0.20(-3.01%)
Oct 08, 2014 6.670 6.680 6.580 6.650 111,607 +0.00(+0.00%)
Oct 07, 2014 6.750 6.780 6.560 6.650 91,320 -0.10(-1.48%)
Oct 06, 2014 6.820 6.840 6.750 6.750 52,485 -0.09(-1.32%)
Oct 03, 2014 6.960 6.960 6.830 6.840 36,190 -0.03(-0.44%)
Oct 02, 2014 6.650 6.920 6.520 6.870 92,427 +0.20(+3.00%)
Oct 01, 2014 6.920 6.950 6.620 6.670 134,000 -0.28(-4.03%)
Sep 30, 2014 7.010 7.040 6.950 6.950 106,982 -0.09(-1.28%)
Sep 29, 2014 7.000 7.080 6.980 7.040 61,826 -0.01(-0.14%)
Sep 26, 2014 7.000 7.090 6.980 7.050 59,869 +0.05(+0.71%)
Sep 25, 2014 7.110 7.150 7.000 7.000 92,728 -0.11(-1.55%)
Sep 24, 2014 7.130 7.310 7.110 7.110 58,145 -0.03(-0.42%)
Sep 23, 2014 7.230 7.280 7.130 7.140 85,468 -0.09(-1.24%)
Sep 22, 2014 7.320 7.480 7.230 7.230 61,180 -0.14(-1.90%)
Sep 19, 2014 7.460 7.480 7.210 7.370 237,882 -0.09(-1.21%)
Sep 18, 2014 7.370 7.480 7.320 7.460 57,240 +0.13(+1.77%)
Sep 17, 2014 7.300 7.400 6.910 7.330 803,178 +0.00(+0.00%)
Sep 16, 2014 7.400 7.430 7.300 7.330 93,999 -0.07(-0.95%)
Sep 15, 2014 7.580 7.580 7.400 7.400 152,497 -0.22(-2.89%)
Sep 12, 2014 7.720 7.720 7.550 7.620 64,687 -0.07(-0.91%)
Sep 11, 2014 7.640 7.730 7.620 7.690 64,983 -0.01(-0.13%)
Sep 10, 2014 7.650 7.730 7.650 7.700 49,382 +0.05(+0.65%)
Sep 09, 2014 7.690 7.740 7.636 7.650 55,844 -0.04(-0.52%)
Sep 08, 2014 7.500 7.700 7.500 7.690 71,911 +0.10(+1.32%)
Sep 05, 2014 7.600 7.730 7.570 7.590 65,992 -0.08(-1.04%)
Sep 04, 2014 7.610 7.830 7.600 7.670 50,758 +0.06(+0.79%)
Sep 03, 2014 7.750 7.900 7.600 7.610 55,150 -0.15(-1.93%)
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.