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 29, 2016 3.550 3.740 3.550 3.620 46,770 +0.07(+1.97%)
Jan 28, 2016 3.560 3.650 3.540 3.550 27,503 +0.02(+0.57%)
Jan 27, 2016 3.640 3.715 3.510 3.530 21,882 -0.15(-4.08%)
Jan 26, 2016 3.610 3.680 3.530 3.680 25,083 +0.11(+3.08%)
Jan 25, 2016 3.780 3.780 3.560 3.570 16,900 -0.22(-5.80%)
Jan 22, 2016 3.550 3.800 3.490 3.790 84,137 +0.25(+7.06%)
Jan 21, 2016 3.600 3.620 3.317 3.540 51,604 -0.05(-1.39%)
Jan 20, 2016 3.380 3.660 3.270 3.590 166,516 +0.19(+5.59%)
Jan 19, 2016 3.530 3.560 3.310 3.400 137,304 -0.13(-3.68%)
Jan 15, 2016 3.540 3.530 3.530 3.530 266,000 -0.09(-2.49%)
Jan 14, 2016 3.690 3.750 3.500 3.620 131,324 +0.05(+1.40%)
Jan 13, 2016 4.000 4.053 3.500 3.570 380,116 -0.35(-8.93%)
Jan 12, 2016 3.720 4.110 3.520 3.920 359,383 +0.23(+6.23%)
Jan 11, 2016 3.760 4.190 3.600 3.690 31,544 -0.06(-1.60%)
Jan 08, 2016 3.840 3.980 3.730 3.750 145,984 -0.09(-2.34%)
Jan 07, 2016 3.920 3.970 3.810 3.840 59,753 -0.14(-3.52%)
Jan 06, 2016 4.010 4.020 3.940 3.980 36,782 -0.05(-1.24%)
Jan 05, 2016 4.150 4.220 3.990 4.030 39,523 -0.19(-4.50%)
Jan 04, 2016 4.190 4.255 4.010 4.220 69,243 -0.03(-0.71%)
Dec 31, 2015 4.250 4.250 4.250 4.250 45,100 +0.00(+0.00%)
Dec 30, 2015 4.260 4.300 4.200 4.250 36,373 -0.04(-0.93%)
Dec 29, 2015 4.270 4.300 4.230 4.290 26,697 +0.03(+0.70%)
Dec 28, 2015 4.250 4.290 4.240 4.260 19,121 +0.00(+0.00%)
Dec 24, 2015 4.260 4.260 4.260 4.260 6,400 -0.01(-0.23%)
Dec 23, 2015 4.290 4.290 4.200 4.270 47,663 -0.01(-0.23%)
Dec 22, 2015 4.230 4.290 4.210 4.280 92,469 +0.02(+0.47%)
Dec 21, 2015 4.340 4.350 4.230 4.260 34,030 -0.04(-0.93%)
Dec 18, 2015 4.370 4.460 4.270 4.300 79,651 -0.10(-2.27%)
Dec 17, 2015 4.380 4.459 4.340 4.400 26,737 +0.05(+1.15%)
Dec 16, 2015 4.300 4.350 4.208 4.350 32,492 +0.12(+2.84%)
Dec 15, 2015 4.120 4.240 4.010 4.230 54,039 +0.13(+3.17%)
Dec 14, 2015 3.930 4.130 3.880 4.100 85,869 +0.16(+4.06%)
Dec 11, 2015 4.010 4.130 3.920 3.940 45,666 -0.17(-4.14%)
Dec 10, 2015 4.010 4.150 3.970 4.110 32,895 +0.07(+1.73%)
Dec 09, 2015 4.050 4.090 3.990 4.040 34,135 -0.05(-1.22%)
Dec 08, 2015 4.000 4.150 3.870 4.090 250,719 +0.09(+2.25%)
Dec 07, 2015 4.050 4.090 4.000 4.000 47,282 -0.13(-3.15%)
Dec 04, 2015 4.230 4.270 4.110 4.130 35,493 -0.11(-2.59%)
Dec 03, 2015 4.340 4.350 4.200 4.240 48,856 -0.08(-1.85%)
Dec 02, 2015 4.360 4.385 4.290 4.320 46,370 -0.02(-0.46%)
Dec 01, 2015 4.170 4.360 4.030 4.340 315,899 +0.20(+4.83%)
Nov 30, 2015 4.210 4.340 4.130 4.140 188,050 -0.09(-2.13%)
Nov 27, 2015 4.210 4.240 4.160 4.230 8,474 +0.04(+0.95%)
Nov 25, 2015 4.160 4.190 4.190 4.190 31,800 +0.03(+0.72%)
Nov 24, 2015 4.110 4.170 4.050 4.160 40,711 +0.07(+1.71%)
Nov 23, 2015 4.170 4.200 4.010 4.090 25,831 -0.10(-2.39%)
Nov 20, 2015 4.100 4.250 4.100 4.190 33,227 +0.12(+2.95%)
Nov 19, 2015 4.140 4.160 4.040 4.070 23,431 -0.06(-1.45%)
Nov 18, 2015 4.000 4.150 4.000 4.130 32,106 +0.13(+3.25%)
Nov 17, 2015 4.100 4.150 4.000 4.000 52,356 -0.10(-2.44%)
Nov 16, 2015 4.160 4.200 4.070 4.100 39,150 -0.06(-1.44%)
Nov 13, 2015 4.290 4.343 4.160 4.160 44,784 -0.17(-3.93%)
Nov 12, 2015 4.160 4.450 4.160 4.330 53,887 +0.18(+4.34%)
Nov 11, 2015 4.160 4.180 4.120 4.150 36,282 +0.01(+0.24%)
Nov 10, 2015 4.000 4.190 3.950 4.140 31,050 -0.07(-1.66%)
Nov 09, 2015 4.400 4.460 4.190 4.210 19,234 -0.19(-4.32%)
Nov 06, 2015 4.440 4.460 4.360 4.400 48,254 -0.02(-0.45%)
Nov 05, 2015 4.430 4.450 4.310 4.420 31,743 +0.03(+0.68%)
Nov 04, 2015 4.290 4.495 4.277 4.390 38,307 +0.16(+3.78%)
Nov 03, 2015 4.050 4.260 4.050 4.230 42,540 +0.15(+3.68%)
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.