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 (%)
Jul 31, 2012 8.000 8.000 7.730 7.760 49,338 -0.24(-3.00%)
Jul 30, 2012 8.080 8.100 7.983 8.000 16,000 -0.10(-1.23%)
Jul 27, 2012 7.910 8.130 7.790 8.100 61,732 +0.20(+2.53%)
Jul 26, 2012 7.920 8.000 7.780 7.900 33,496 +0.07(+0.89%)
Jul 25, 2012 7.800 7.920 7.670 7.830 31,636 +0.07(+0.90%)
Jul 24, 2012 7.770 7.830 7.660 7.760 39,124 -0.01(-0.13%)
Jul 23, 2012 7.620 7.840 7.620 7.770 48,599 +0.03(+0.39%)
Jul 20, 2012 7.860 7.890 7.720 7.740 41,290 -0.19(-2.40%)
Jul 19, 2012 8.080 8.080 7.920 7.930 18,667 -0.15(-1.86%)
Jul 18, 2012 8.010 8.230 8.010 8.080 25,272 +0.02(+0.25%)
Jul 17, 2012 8.030 8.100 7.870 8.060 25,736 +0.08(+1.00%)
Jul 16, 2012 7.980 8.130 7.891 7.980 30,396 +0.00(+0.00%)
Jul 13, 2012 7.890 8.070 7.890 7.980 40,542 +0.10(+1.27%)
Jul 12, 2012 7.840 7.930 7.830 7.880 35,330 -0.01(-0.13%)
Jul 11, 2012 7.940 7.940 7.814 7.890 42,358 -0.02(-0.25%)
Jul 10, 2012 7.990 7.990 7.820 7.910 47,662 -0.04(-0.50%)
Jul 09, 2012 7.990 8.000 7.909 7.950 37,340 -0.08(-1.00%)
Jul 06, 2012 8.070 8.170 8.000 8.030 75,540 -0.14(-1.71%)
Jul 05, 2012 8.690 8.690 8.030 8.170 181,759 -0.61(-6.95%)
Jul 03, 2012 8.740 8.820 8.690 8.780 37,316 +0.01(+0.11%)
Jul 02, 2012 8.650 8.770 8.570 8.770 49,768 +0.13(+1.50%)
Jun 29, 2012 8.500 8.650 8.415 8.640 57,240 +0.32(+3.85%)
Jun 28, 2012 8.300 8.430 8.180 8.320 99,645 -0.07(-0.83%)
Jun 27, 2012 8.110 8.400 7.910 8.390 120,131 +0.26(+3.20%)
Jun 26, 2012 8.160 8.190 7.760 8.130 203,818 -0.02(-0.25%)
Jun 25, 2012 8.170 8.270 8.140 8.150 48,244 -0.17(-2.04%)
Jun 22, 2012 8.350 8.490 8.240 8.320 253,467 +0.06(+0.73%)
Jun 21, 2012 8.440 8.440 8.220 8.260 60,416 -0.17(-2.02%)
Jun 20, 2012 8.460 8.495 8.300 8.430 47,811 -0.01(-0.12%)
Jun 19, 2012 8.240 8.450 8.225 8.440 68,440 +0.26(+3.18%)
Jun 18, 2012 8.420 8.500 8.110 8.180 183,532 -0.27(-3.20%)
Jun 15, 2012 8.710 8.760 8.410 8.450 498,873 -0.27(-3.10%)
Jun 14, 2012 8.710 8.770 8.660 8.720 90,756 +0.00(+0.00%)
Jun 13, 2012 8.885 8.980 8.630 8.720 111,688 -0.16(-1.80%)
Jun 12, 2012 8.770 9.030 8.700 8.880 52,133 +0.15(+1.72%)
Jun 11, 2012 9.250 9.250 8.720 8.730 78,274 -0.48(-5.21%)
Jun 08, 2012 8.940 9.240 8.880 9.210 59,273 +0.22(+2.45%)
Jun 07, 2012 9.240 9.240 8.950 8.990 62,926 -0.09(-0.99%)
Jun 06, 2012 8.840 9.120 8.830 9.080 59,041 +0.27(+3.06%)
Jun 05, 2012 8.620 8.810 8.620 8.810 42,996 +0.16(+1.85%)
Jun 04, 2012 8.530 8.690 8.510 8.650 107,400 +0.14(+1.65%)
Jun 01, 2012 8.640 8.760 8.500 8.510 69,607 -0.34(-3.84%)
May 31, 2012 8.720 8.890 8.680 8.850 116,276 +0.13(+1.49%)
May 30, 2012 8.740 8.820 8.670 8.720 55,329 -0.09(-1.02%)
May 29, 2012 8.900 8.900 8.700 8.810 31,070 +0.00(+0.00%)
May 25, 2012 8.600 8.890 8.600 8.810 35,873 +0.19(+2.20%)
May 24, 2012 8.660 8.760 8.460 8.620 36,469 -0.01(-0.12%)
May 23, 2012 8.420 8.750 8.370 8.630 36,393 +0.10(+1.17%)
May 22, 2012 8.610 8.700 8.460 8.530 31,627 -0.11(-1.27%)
May 21, 2012 8.520 8.710 8.420 8.640 98,960 +0.11(+1.29%)
May 18, 2012 8.670 8.830 8.510 8.530 73,574 -0.16(-1.84%)
May 17, 2012 8.790 8.860 8.670 8.690 53,915 -0.06(-0.69%)
May 16, 2012 8.830 8.940 8.750 8.750 41,114 -0.02(-0.23%)
May 15, 2012 8.700 8.880 8.690 8.770 50,197 +0.06(+0.69%)
May 14, 2012 8.600 8.800 8.570 8.710 52,015 +0.00(+0.00%)
May 11, 2012 8.460 8.730 8.460 8.710 57,512 +0.15(+1.75%)
May 10, 2012 8.590 8.690 8.470 8.560 104,809 +0.05(+0.59%)
May 09, 2012 8.450 8.560 8.390 8.510 41,120 -0.06(-0.70%)
May 08, 2012 8.500 8.610 8.280 8.570 90,608 +0.01(+0.12%)
May 07, 2012 8.550 8.730 8.500 8.560 101,052 -0.02(-0.23%)
May 04, 2012 8.850 8.850 8.560 8.580 123,589 -0.33(-3.70%)
May 03, 2012 9.400 9.400 8.860 8.910 139,818 -0.58(-6.11%)
May 02, 2012 9.330 9.510 9.330 9.490 77,809 +0.07(+0.74%)
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.