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 30, 2015 4.100 4.100 3.870 3.880 25,422 -0.20(-4.90%)
Oct 29, 2015 4.150 4.150 3.930 4.080 17,186 -0.07(-1.69%)
Oct 28, 2015 3.760 4.190 3.750 4.150 117,540 +0.39(+10.37%)
Oct 27, 2015 3.990 4.080 3.750 3.760 88,866 -0.27(-6.70%)
Oct 26, 2015 4.170 4.210 4.020 4.030 26,261 -0.17(-4.05%)
Oct 23, 2015 4.100 4.230 4.040 4.200 35,078 +0.15(+3.70%)
Oct 22, 2015 3.770 4.150 3.770 4.050 62,181 +0.30(+8.00%)
Oct 21, 2015 3.920 3.970 3.750 3.750 86,298 -0.16(-4.09%)
Oct 20, 2015 3.960 4.000 3.900 3.910 73,213 -0.06(-1.51%)
Oct 19, 2015 3.970 4.060 3.950 3.970 72,577 -0.01(-0.25%)
Oct 16, 2015 4.030 4.030 3.970 3.980 56,104 -0.02(-0.50%)
Oct 15, 2015 3.990 4.020 3.940 4.000 99,157 +0.04(+1.01%)
Oct 14, 2015 4.070 4.080 3.940 3.960 135,133 -0.11(-2.70%)
Oct 13, 2015 4.070 4.130 4.070 4.070 33,711 -0.01(-0.25%)
Oct 12, 2015 4.130 4.130 4.070 4.080 65,817 -0.04(-0.97%)
Oct 09, 2015 4.160 4.160 4.100 4.120 115,720 -0.01(-0.24%)
Oct 08, 2015 4.120 4.180 4.120 4.130 71,714 -0.02(-0.48%)
Oct 07, 2015 4.130 4.200 4.130 4.150 88,787 +0.02(+0.48%)
Oct 06, 2015 4.090 4.180 4.080 4.130 113,498 +0.01(+0.24%)
Oct 05, 2015 4.080 4.170 4.050 4.120 94,622 +0.04(+0.98%)
Oct 02, 2015 4.000 4.100 3.990 4.080 39,569 +0.00(+0.00%)
Oct 01, 2015 4.070 4.110 4.070 4.080 56,052 -0.01(-0.24%)
Sep 30, 2015 4.010 4.150 4.010 4.090 44,917 +0.00(+0.00%)
Sep 29, 2015 4.180 4.210 4.070 4.090 63,207 -0.10(-2.39%)
Sep 28, 2015 4.260 4.310 4.140 4.190 128,353 -0.06(-1.41%)
Sep 25, 2015 4.360 4.360 4.250 4.250 68,436 -0.06(-1.39%)
Sep 24, 2015 4.270 4.370 4.250 4.310 81,075 +0.00(+0.00%)
Sep 23, 2015 4.030 4.340 4.000 4.310 206,745 +0.31(+7.75%)
Sep 22, 2015 4.080 4.140 4.000 4.000 68,778 -0.11(-2.68%)
Sep 21, 2015 4.150 4.421 4.100 4.110 96,268 +0.03(+0.74%)
Sep 18, 2015 4.110 4.240 4.080 4.080 130,721 -0.05(-1.21%)
Sep 17, 2015 4.140 4.280 4.100 4.130 35,628 +0.01(+0.24%)
Sep 16, 2015 4.230 4.340 4.100 4.120 34,225 -0.10(-2.37%)
Sep 15, 2015 4.180 4.320 4.040 4.220 65,682 -0.01(-0.24%)
Sep 14, 2015 4.700 4.838 4.170 4.230 162,076 -0.45(-9.62%)
Sep 11, 2015 4.350 4.780 4.310 4.680 340,848 +0.30(+6.85%)
Sep 10, 2015 4.400 4.490 4.340 4.380 31,304 -0.03(-0.68%)
Sep 09, 2015 4.460 4.500 4.400 4.410 55,707 +0.00(+0.00%)
Sep 08, 2015 4.360 4.500 4.330 4.410 34,959 +0.10(+2.32%)
Sep 04, 2015 4.310 4.310 4.310 4.310 34,200 -0.01(-0.23%)
Sep 03, 2015 4.350 4.430 4.295 4.320 52,142 -0.04(-0.92%)
Sep 02, 2015 4.400 4.420 4.280 4.360 124,538 -0.02(-0.46%)
Sep 01, 2015 4.260 4.380 4.250 4.380 71,774 +0.05(+1.15%)
Aug 31, 2015 4.190 4.360 4.190 4.330 42,973 +0.14(+3.34%)
Aug 28, 2015 3.840 4.200 3.840 4.190 64,621 +0.32(+8.27%)
Aug 27, 2015 3.850 4.000 3.750 3.870 165,834 +0.02(+0.52%)
Aug 26, 2015 3.870 3.890 3.770 3.850 74,250 +0.07(+1.85%)
Aug 25, 2015 3.960 3.960 3.770 3.780 67,914 -0.09(-2.33%)
Aug 24, 2015 3.840 4.080 3.840 3.870 71,445 -0.12(-3.01%)
Aug 21, 2015 3.920 4.100 3.920 3.990 75,629 -0.02(-0.50%)
Aug 20, 2015 4.090 4.180 3.960 4.010 241,298 -0.13(-3.14%)
Aug 19, 2015 4.190 4.210 4.120 4.140 33,410 -0.05(-1.19%)
Aug 18, 2015 4.200 4.290 4.170 4.190 23,709 -0.04(-0.95%)
Aug 17, 2015 4.240 4.380 4.210 4.230 53,874 -0.02(-0.47%)
Aug 14, 2015 4.120 4.280 4.070 4.250 237,476 +0.10(+2.41%)
Aug 13, 2015 4.300 4.310 4.130 4.150 32,092 -0.14(-3.26%)
Aug 12, 2015 4.250 4.380 4.250 4.290 36,814 +0.04(+0.94%)
Aug 11, 2015 4.250 4.370 4.250 4.250 42,143 -0.01(-0.23%)
Aug 10, 2015 4.310 4.350 4.250 4.260 55,902 -0.03(-0.70%)
Aug 07, 2015 4.410 4.500 4.270 4.290 42,158 -0.16(-3.60%)
Aug 06, 2015 4.320 4.510 4.250 4.450 90,198 +0.14(+3.25%)
Aug 05, 2015 4.550 4.640 4.270 4.310 149,348 -0.19(-4.22%)
Aug 04, 2015 4.510 4.580 4.500 4.500 39,506 +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.