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 (%)
Mar 31, 2014 7.630 7.740 7.560 7.580 103,444 -0.03(-0.39%)
Mar 28, 2014 7.580 7.620 7.520 7.610 58,289 +0.00(+0.00%)
Mar 27, 2014 7.630 7.650 7.500 7.610 56,487 -0.05(-0.65%)
Mar 26, 2014 7.890 7.890 7.640 7.660 56,137 -0.15(-1.92%)
Mar 25, 2014 7.798 7.870 7.721 7.810 47,103 +0.02(+0.26%)
Mar 24, 2014 7.900 7.900 7.760 7.790 63,447 -0.11(-1.39%)
Mar 21, 2014 7.960 7.960 7.800 7.900 82,187 +0.00(+0.00%)
Mar 20, 2014 7.820 8.000 7.750 7.900 38,397 +0.10(+1.28%)
Mar 19, 2014 7.810 7.890 7.660 7.800 57,441 -0.04(-0.51%)
Mar 18, 2014 7.710 7.870 7.620 7.840 63,740 +0.11(+1.42%)
Mar 17, 2014 7.730 7.900 7.670 7.730 101,105 +0.06(+0.78%)
Mar 14, 2014 7.640 7.750 7.620 7.670 17,289 -0.01(-0.13%)
Mar 13, 2014 7.630 7.740 7.565 7.680 110,497 +0.10(+1.32%)
Mar 12, 2014 7.540 7.700 7.500 7.580 54,506 +0.01(+0.13%)
Mar 11, 2014 7.790 7.790 7.497 7.570 48,636 -0.24(-3.07%)
Mar 10, 2014 7.600 7.840 7.500 7.810 114,937 +0.31(+4.13%)
Mar 07, 2014 7.520 7.576 7.400 7.500 84,056 +0.04(+0.54%)
Mar 06, 2014 7.530 7.550 7.350 7.460 83,052 -0.02(-0.27%)
Mar 05, 2014 7.510 7.530 7.430 7.480 68,597 -0.06(-0.80%)
Mar 04, 2014 7.440 7.620 7.440 7.540 91,689 +0.19(+2.59%)
Mar 03, 2014 7.460 7.520 7.330 7.350 42,882 -0.16(-2.13%)
Feb 28, 2014 7.600 7.640 7.444 7.510 68,821 -0.06(-0.79%)
Feb 27, 2014 7.550 7.650 7.530 7.570 54,480 +0.00(+0.00%)
Feb 26, 2014 7.420 7.610 7.348 7.570 59,050 +0.16(+2.16%)
Feb 25, 2014 7.500 7.500 7.314 7.410 70,139 -0.01(-0.13%)
Feb 24, 2014 7.140 7.570 7.120 7.420 105,112 +0.23(+3.20%)
Feb 21, 2014 7.150 7.240 7.140 7.190 47,685 +0.08(+1.13%)
Feb 20, 2014 7.050 7.170 7.050 7.110 43,433 +0.06(+0.85%)
Feb 19, 2014 7.200 7.240 7.040 7.050 40,758 -0.20(-2.76%)
Feb 18, 2014 7.240 7.270 7.180 7.250 25,136 +0.05(+0.69%)
Feb 14, 2014 7.240 7.200 7.200 7.200 32,600 -0.02(-0.28%)
Feb 13, 2014 7.101 7.220 7.101 7.220 13,841 +0.07(+0.98%)
Feb 12, 2014 7.260 7.310 7.114 7.150 21,439 -0.13(-1.79%)
Feb 11, 2014 7.200 7.320 7.200 7.280 30,955 +0.07(+0.97%)
Feb 10, 2014 7.140 7.230 7.140 7.210 36,990 +0.05(+0.70%)
Feb 07, 2014 6.930 7.180 6.890 7.160 85,579 +0.22(+3.17%)
Feb 06, 2014 7.060 7.110 6.830 6.940 102,632 -0.22(-3.07%)
Feb 05, 2014 7.230 7.260 7.050 7.160 104,113 -0.04(-0.56%)
Feb 04, 2014 7.240 7.284 7.130 7.200 91,392 -0.05(-0.69%)
Feb 03, 2014 7.230 7.300 7.120 7.250 65,276 -0.03(-0.41%)
Jan 31, 2014 7.410 7.500 7.240 7.280 48,470 -0.27(-3.58%)
Jan 30, 2014 7.490 7.690 7.490 7.550 32,244 +0.10(+1.34%)
Jan 29, 2014 7.390 7.530 7.360 7.450 83,196 +0.01(+0.13%)
Jan 28, 2014 7.360 7.490 7.350 7.440 70,603 +0.11(+1.50%)
Jan 27, 2014 7.500 7.520 7.280 7.330 46,407 -0.18(-2.40%)
Jan 24, 2014 7.600 7.696 7.465 7.510 43,273 -0.12(-1.57%)
Jan 23, 2014 7.740 7.740 7.600 7.630 31,946 -0.16(-2.05%)
Jan 22, 2014 7.750 7.800 7.750 7.790 27,167 +0.01(+0.13%)
Jan 21, 2014 7.750 7.810 7.660 7.780 42,226 +0.05(+0.65%)
Jan 17, 2014 7.850 7.730 7.730 7.730 29,200 -0.15(-1.90%)
Jan 16, 2014 7.830 7.910 7.820 7.880 51,439 +0.01(+0.13%)
Jan 15, 2014 7.800 7.930 7.800 7.870 20,497 +0.07(+0.90%)
Jan 14, 2014 7.750 7.820 7.710 7.800 40,909 +0.07(+0.91%)
Jan 13, 2014 7.770 7.790 7.630 7.730 56,039 -0.09(-1.15%)
Jan 10, 2014 7.810 7.870 7.610 7.820 28,561 -0.01(-0.13%)
Jan 09, 2014 7.900 7.920 7.748 7.830 34,516 -0.07(-0.89%)
Jan 08, 2014 7.820 7.910 7.750 7.900 42,285 +0.04(+0.51%)
Jan 07, 2014 7.660 7.890 7.660 7.860 61,548 +0.24(+3.15%)
Jan 06, 2014 7.590 7.730 7.500 7.620 106,347 +0.08(+1.06%)
Jan 03, 2014 7.540 7.630 7.420 7.540 69,956 -0.01(-0.13%)
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.