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 (%)
Jan 30, 2015 6.890 7.150 6.890 7.030 209,975 +0.14(+2.03%)
Jan 29, 2015 6.850 6.890 6.798 6.890 54,849 +0.04(+0.58%)
Jan 28, 2015 6.810 6.870 6.760 6.850 157,347 +0.09(+1.33%)
Jan 27, 2015 6.750 6.760 6.740 6.760 171,251 -0.01(-0.15%)
Jan 26, 2015 6.770 6.850 6.750 6.770 35,982 -0.02(-0.29%)
Jan 23, 2015 6.800 6.800 6.750 6.790 23,450 +0.01(+0.15%)
Jan 22, 2015 6.760 6.790 6.730 6.780 59,587 +0.08(+1.19%)
Jan 21, 2015 6.700 6.750 6.700 6.700 104,171 +0.00(+0.00%)
Jan 20, 2015 6.700 6.760 6.700 6.700 128,591 -0.01(-0.15%)
Jan 16, 2015 6.700 6.740 6.700 6.710 79,889 +0.01(+0.15%)
Jan 15, 2015 6.790 6.790 6.700 6.700 94,355 -0.06(-0.89%)
Jan 14, 2015 6.780 6.872 6.720 6.760 20,001 -0.08(-1.17%)
Jan 13, 2015 6.830 6.900 6.780 6.840 55,006 +0.07(+1.03%)
Jan 12, 2015 6.710 6.780 6.700 6.770 65,129 +0.06(+0.89%)
Jan 09, 2015 6.670 6.730 6.600 6.710 59,371 +0.03(+0.45%)
Jan 08, 2015 6.680 6.780 6.620 6.680 41,653 +0.00(+0.00%)
Jan 07, 2015 6.730 6.760 6.660 6.680 34,590 -0.03(-0.45%)
Jan 06, 2015 6.900 6.900 6.700 6.710 79,933 -0.15(-2.19%)
Jan 05, 2015 6.940 7.044 6.830 6.860 59,696 -0.15(-2.14%)
Jan 02, 2015 7.040 7.120 6.870 7.010 92,554 -0.03(-0.43%)
Dec 31, 2014 7.070 7.040 7.040 7.040 68,700 -0.04(-0.56%)
Dec 30, 2014 7.160 7.290 7.050 7.080 54,404 -0.13(-1.80%)
Dec 29, 2014 7.410 7.430 7.120 7.210 69,105 -0.24(-3.22%)
Dec 26, 2014 7.240 7.450 7.190 7.450 52,572 +0.25(+3.47%)
Dec 24, 2014 6.980 7.200 7.200 7.200 599,200 +0.22(+3.15%)
Dec 23, 2014 6.950 7.040 6.910 6.980 443,439 +0.02(+0.29%)
Dec 22, 2014 6.970 7.030 6.920 6.960 83,018 -0.04(-0.57%)
Dec 19, 2014 6.920 7.050 6.905 7.000 478,494 +0.04(+0.57%)
Dec 18, 2014 7.070 7.070 6.930 6.960 84,885 -0.02(-0.29%)
Dec 17, 2014 6.830 6.980 6.750 6.980 101,722 +0.13(+1.90%)
Dec 16, 2014 6.840 6.890 6.750 6.850 135,308 +0.00(+0.00%)
Dec 15, 2014 6.910 7.000 6.790 6.850 92,866 -0.05(-0.72%)
Dec 12, 2014 6.820 6.920 6.820 6.900 67,322 +0.02(+0.29%)
Dec 11, 2014 6.950 7.010 6.880 6.880 89,244 -0.02(-0.29%)
Dec 10, 2014 7.020 7.040 6.860 6.900 237,770 -0.17(-2.40%)
Dec 09, 2014 6.850 7.070 6.850 7.070 55,373 +0.20(+2.91%)
Dec 08, 2014 6.960 7.000 6.854 6.870 100,164 -0.13(-1.86%)
Dec 05, 2014 7.000 7.160 6.980 7.000 109,046 +0.00(+0.00%)
Dec 04, 2014 7.000 7.010 6.985 7.000 51,803 +0.00(+0.00%)
Dec 03, 2014 6.980 7.040 6.920 7.000 294,996 +0.00(+0.00%)
Dec 02, 2014 7.040 7.116 6.910 7.000 474,721 -0.01(-0.14%)
Dec 01, 2014 7.010 7.110 6.980 7.010 63,382 +0.00(+0.00%)
Nov 28, 2014 7.030 7.070 6.970 7.010 72,331 -0.02(-0.28%)
Nov 26, 2014 6.960 7.030 7.030 7.030 81,600 +0.05(+0.72%)
Nov 25, 2014 7.000 7.020 6.920 6.980 152,800 -0.02(-0.29%)
Nov 24, 2014 6.980 7.010 6.900 7.000 60,314 +0.07(+1.01%)
Nov 21, 2014 6.850 6.970 6.750 6.930 82,165 +0.20(+2.97%)
Nov 20, 2014 6.640 6.787 6.640 6.730 43,988 +0.03(+0.45%)
Nov 19, 2014 6.830 6.830 6.559 6.700 87,983 -0.17(-2.47%)
Nov 18, 2014 7.050 7.090 6.860 6.870 48,912 -0.18(-2.55%)
Nov 17, 2014 7.030 7.100 6.930 7.050 51,107 -0.02(-0.28%)
Nov 14, 2014 7.020 7.080 6.970 7.070 56,470 +0.08(+1.14%)
Nov 13, 2014 6.950 7.020 6.950 6.990 147,683 +0.03(+0.43%)
Nov 12, 2014 6.870 6.960 6.830 6.960 170,252 +0.07(+1.02%)
Nov 11, 2014 6.850 6.905 6.810 6.890 58,466 +0.04(+0.58%)
Nov 10, 2014 6.720 6.850 6.690 6.850 62,127 +0.09(+1.33%)
Nov 07, 2014 6.760 6.770 6.660 6.760 105,781 -0.03(-0.44%)
Nov 06, 2014 6.720 6.850 6.720 6.790 234,003 -0.06(-0.88%)
Nov 05, 2014 6.900 6.900 6.800 6.850 178,263 +0.01(+0.15%)
Nov 04, 2014 6.780 6.840 6.560 6.840 257,652 +0.06(+0.88%)
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.