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 29, 2019 1.410 1.427 1.408 1.425 8,600 +0.02(+1.06%)
Nov 27, 2019 1.340 1.432 1.340 1.410 22,400 +0.08(+6.18%)
Nov 26, 2019 1.380 1.380 1.312 1.328 34,515 -0.03(-2.36%)
Nov 25, 2019 1.351 1.390 1.351 1.360 1,617 -0.04(-2.86%)
Nov 22, 2019 1.400 1.450 1.400 1.400 21,300 +0.00(+0.00%)
Nov 21, 2019 1.310 1.500 1.310 1.400 26,476 +0.08(+6.06%)
Nov 20, 2019 1.420 1.540 1.320 1.320 16,352 -0.11(-7.69%)
Nov 19, 2019 1.350 1.450 1.350 1.430 8,998 +0.09(+6.72%)
Nov 18, 2019 1.500 1.500 1.325 1.340 11,260 -0.15(-10.07%)
Nov 15, 2019 1.560 1.580 1.490 1.490 9,800 -0.08(-4.95%)
Nov 14, 2019 1.560 1.580 1.560 1.568 2,061 -0.02(-1.41%)
Nov 13, 2019 1.570 1.590 1.560 1.590 9,310 +0.00(+0.00%)
Nov 12, 2019 1.560 1.600 1.447 1.590 16,808 +0.03(+1.92%)
Nov 11, 2019 1.594 1.594 1.500 1.560 22,993 -0.05(-3.11%)
Nov 08, 2019 1.630 1.670 1.610 1.610 44,800 -0.05(-3.01%)
Nov 07, 2019 1.610 1.660 1.599 1.660 3,514 +0.05(+3.11%)
Nov 06, 2019 1.550 1.610 1.510 1.610 13,156 +0.03(+1.89%)
Nov 05, 2019 1.520 1.580 1.520 1.580 20,002 +0.06(+3.95%)
Nov 04, 2019 1.670 1.730 1.480 1.520 180,339 -0.13(-7.88%)
Nov 01, 2019 1.650 1.670 1.645 1.650 4,600 +0.03(+1.85%)
Oct 31, 2019 1.560 1.650 1.560 1.620 93,899 +0.02(+1.25%)
Oct 30, 2019 1.340 1.620 1.340 1.600 3,239 +0.00(+0.00%)
Oct 29, 2019 1.524 1.620 1.524 1.600 4,573 +0.02(+1.27%)
Oct 28, 2019 1.550 1.630 1.464 1.580 27,600 +0.02(+1.28%)
Oct 25, 2019 1.440 1.560 1.440 1.560 11,200 +0.02(+1.30%)
Oct 24, 2019 1.430 1.550 1.360 1.540 49,800 +0.07(+4.76%)
Oct 23, 2019 1.540 1.630 1.470 1.470 54,278 -0.14(-8.70%)
Oct 22, 2019 1.610 1.610 1.610 1.610 964 -0.04(-2.42%)
Oct 21, 2019 1.680 1.720 1.650 1.650 11,111 -0.04(-2.37%)
Oct 18, 2019 1.630 1.690 1.605 1.690 10,300 +0.06(+3.68%)
Oct 17, 2019 1.450 1.630 1.450 1.630 26,520 +0.16(+11.26%)
Oct 16, 2019 1.480 1.520 1.454 1.465 1,639 -0.02(-1.68%)
Oct 15, 2019 1.460 1.500 1.410 1.490 10,742 +0.04(+2.76%)
Oct 14, 2019 1.420 1.450 1.388 1.450 29,072 -0.01(-0.49%)
Oct 11, 2019 1.420 1.500 1.390 1.457 44,400 +0.03(+1.90%)
Oct 10, 2019 1.450 1.550 1.410 1.430 10,960 +0.00(+0.00%)
Oct 09, 2019 1.410 1.470 1.400 1.430 8,192 +0.02(+1.42%)
Oct 08, 2019 1.410 1.410 1.360 1.410 290,601 +0.01(+0.71%)
Oct 07, 2019 1.460 1.470 1.400 1.400 9,063 -0.08(-5.41%)
Oct 04, 2019 1.460 1.510 1.460 1.480 53,300 +0.03(+2.07%)
Oct 03, 2019 1.550 1.610 1.450 1.450 4,617 -0.07(-4.61%)
Oct 02, 2019 1.650 1.670 1.520 1.520 6,535 +0.00(+0.00%)
Oct 01, 2019 1.630 1.730 1.520 1.520 13,971 -0.14(-8.43%)
Sep 30, 2019 1.710 1.710 1.610 1.660 17,940 -0.02(-1.19%)
Sep 27, 2019 1.680 1.738 1.680 1.680 5,800 -0.04(-2.04%)
Sep 26, 2019 1.680 1.715 1.680 1.715 1,576 +0.04(+2.08%)
Sep 25, 2019 1.630 1.700 1.630 1.680 11,107 +0.08(+4.82%)
Sep 24, 2019 1.600 1.603 1.590 1.603 36,221 +0.02(+1.44%)
Sep 23, 2019 1.610 1.660 1.570 1.580 10,956 -0.05(-3.07%)
Sep 20, 2019 1.680 1.739 1.630 1.630 29,500 -0.10(-5.60%)
Sep 19, 2019 1.890 1.890 1.727 1.727 2,327 +0.03(+1.57%)
Sep 18, 2019 1.680 1.890 1.650 1.700 32,582 +0.02(+1.19%)
Sep 17, 2019 1.770 1.800 1.680 1.680 9,942 -0.12(-6.67%)
Sep 16, 2019 1.730 1.880 1.730 1.800 9,341 -0.05(-2.70%)
Sep 13, 2019 1.680 1.850 1.680 1.850 72,300 +0.17(+10.12%)
Sep 12, 2019 1.720 1.725 1.680 1.680 2,774 -0.04(-2.33%)
Sep 11, 2019 1.556 1.720 1.556 1.720 40,276 +0.14(+8.86%)
Sep 10, 2019 1.580 1.600 1.578 1.580 4,616 +0.00(+0.00%)
Sep 09, 2019 1.460 1.590 1.460 1.580 6,584 +0.12(+8.22%)
Sep 06, 2019 1.430 1.513 1.400 1.460 28,300 +0.03(+2.10%)
Sep 05, 2019 1.450 1.490 1.430 1.430 3,241 -0.04(-2.72%)
Sep 04, 2019 1.570 1.570 1.470 1.470 7,674 -0.06(-3.92%)
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.