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 30, 2018 2.580 2.730 2.580 2.580 48,700 -0.01(-0.39%)
Nov 29, 2018 2.460 2.600 2.382 2.590 106,390 +0.13(+5.28%)
Nov 28, 2018 2.280 2.480 2.280 2.460 45,575 +0.17(+7.42%)
Nov 27, 2018 2.270 2.400 2.236 2.290 27,375 +0.00(+0.00%)
Nov 26, 2018 2.350 2.460 2.290 2.290 33,443 -0.06(-2.55%)
Nov 23, 2018 2.250 2.360 2.250 2.350 30,400 +0.09(+3.98%)
Nov 21, 2018 2.260 2.260 2.260 0 +0.06(+2.73%)
Nov 20, 2018 2.170 2.260 2.150 2.200 163,355 -0.01(-0.45%)
Nov 19, 2018 2.210 2.310 2.210 2.210 48,288 +0.00(+0.00%)
Nov 16, 2018 2.290 2.300 2.200 2.210 20,300 -0.09(-3.91%)
Nov 15, 2018 2.200 2.320 2.200 2.300 18,041 +0.09(+4.07%)
Nov 14, 2018 2.220 2.240 2.200 2.210 23,334 -0.01(-0.45%)
Nov 13, 2018 2.200 2.290 2.200 2.220 6,517 +0.02(+0.91%)
Nov 12, 2018 2.310 2.310 2.200 2.200 1,768 -0.13(-5.58%)
Nov 09, 2018 2.280 2.350 2.220 2.330 30,700 +0.06(+2.64%)
Nov 08, 2018 2.160 2.290 1.910 2.270 159,723 +0.03(+1.34%)
Nov 07, 2018 2.180 2.260 2.180 2.240 21,542 +0.08(+3.70%)
Nov 06, 2018 2.330 2.444 2.080 2.160 18,826 -0.11(-4.85%)
Nov 05, 2018 2.110 2.320 1.990 2.270 1,530,844 +0.17(+8.10%)
Nov 02, 2018 2.120 2.290 2.100 2.100 12,400 +0.00(+0.00%)
Nov 01, 2018 2.120 2.220 2.100 2.100 4,393 -0.01(-0.47%)
Oct 31, 2018 1.860 2.140 1.860 2.110 192,579 +0.25(+13.44%)
Oct 30, 2018 1.970 1.990 1.860 1.860 5,083 -0.09(-4.62%)
Oct 29, 2018 1.930 2.060 1.800 1.950 64,251 +0.01(+0.52%)
Oct 26, 2018 2.050 2.050 1.860 1.940 61,100 -0.12(-5.83%)
Oct 25, 2018 2.060 2.090 2.060 2.060 15,250 +0.01(+0.49%)
Oct 24, 2018 2.100 2.210 2.050 2.050 13,560 -0.03(-1.44%)
Oct 23, 2018 2.180 2.180 2.060 2.080 14,678 -0.10(-4.59%)
Oct 22, 2018 2.290 2.290 2.180 2.180 20,451 -0.06(-2.68%)
Oct 19, 2018 2.260 2.260 2.200 2.240 4,600 -0.01(-0.44%)
Oct 18, 2018 2.410 2.410 2.250 2.250 8,804 -0.16(-6.64%)
Oct 17, 2018 2.410 2.435 2.395 2.410 11,331 +0.03(+1.26%)
Oct 16, 2018 2.420 2.509 2.270 2.380 73,187 -0.03(-1.24%)
Oct 15, 2018 2.450 2.450 2.410 2.410 30,483 -0.05(-2.03%)
Oct 12, 2018 2.460 2.580 2.450 2.460 15,600 +0.01(+0.41%)
Oct 11, 2018 2.550 2.550 2.450 2.450 21,581 -0.10(-3.92%)
Oct 10, 2018 2.670 2.670 2.470 2.550 13,504 -0.12(-4.49%)
Oct 09, 2018 2.570 2.700 2.553 2.670 18,141 +0.08(+3.09%)
Oct 08, 2018 2.620 2.639 2.550 2.590 829,236 -0.02(-0.77%)
Oct 05, 2018 2.700 2.790 2.610 2.610 14,700 -0.15(-5.43%)
Oct 04, 2018 2.920 3.210 2.740 2.760 39,556 -0.15(-5.15%)
Oct 03, 2018 2.770 2.955 2.770 2.910 220,130 -0.01(-0.34%)
Oct 02, 2018 2.900 2.950 2.840 2.920 30,265 +0.01(+0.34%)
Oct 01, 2018 2.990 3.100 2.900 2.910 15,647 -0.03(-1.02%)
Sep 28, 2018 2.650 3.060 2.650 2.940 39,500 +0.29(+10.94%)
Sep 27, 2018 2.760 3.010 2.650 2.650 39,063 -0.10(-3.64%)
Sep 26, 2018 2.900 3.012 2.750 2.750 21,910 -0.19(-6.46%)
Sep 25, 2018 2.970 3.060 2.920 2.940 18,942 -0.01(-0.34%)
Sep 24, 2018 2.820 2.950 2.820 2.950 20,735 +0.13(+4.61%)
Sep 21, 2018 2.890 2.930 2.820 2.820 94,800 -0.09(-3.09%)
Sep 20, 2018 2.900 2.965 2.900 2.910 29,670 +0.01(+0.34%)
Sep 19, 2018 2.930 2.980 2.900 2.900 24,626 -0.02(-0.68%)
Sep 18, 2018 3.000 3.010 2.900 2.920 20,142 -0.10(-3.31%)
Sep 17, 2018 3.050 3.060 3.020 3.020 12,545 -0.04(-1.31%)
Sep 14, 2018 3.090 3.125 3.060 3.060 19,700 -0.04(-1.29%)
Sep 13, 2018 3.110 3.210 3.100 3.100 9,450 -0.03(-0.96%)
Sep 12, 2018 3.180 3.240 3.100 3.130 18,182 -0.05(-1.57%)
Sep 11, 2018 3.230 3.230 3.160 3.180 28,999 -0.04(-1.24%)
Sep 10, 2018 3.230 3.250 3.180 3.220 34,683 -0.01(-0.31%)
Sep 07, 2018 3.140 3.230 3.120 3.230 34,900 +0.13(+4.19%)
Sep 06, 2018 3.220 3.220 3.100 3.100 28,324 -0.12(-3.73%)
Sep 05, 2018 3.250 3.265 3.160 3.220 33,040 -0.02(-0.62%)
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.