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, 2020 1.570 1.600 1.480 1.560 192,684 -0.01(-0.64%)
Nov 27, 2020 1.600 1.600 1.540 1.570 92,500 -0.01(-0.63%)
Nov 25, 2020 1.520 1.580 1.485 1.580 167,800 +0.05(+3.27%)
Nov 24, 2020 1.500 1.550 1.430 1.530 175,942 +0.04(+2.68%)
Nov 23, 2020 1.480 1.500 1.450 1.490 105,372 +0.03(+2.05%)
Nov 20, 2020 1.350 1.510 1.320 1.460 211,100 +0.10(+7.35%)
Nov 19, 2020 1.350 1.390 1.320 1.360 46,780 +0.00(+0.00%)
Nov 18, 2020 1.410 1.410 1.300 1.360 132,327 -0.03(-2.16%)
Nov 17, 2020 1.400 1.410 1.380 1.390 121,753 -0.01(-0.71%)
Nov 16, 2020 1.350 1.430 1.350 1.400 408,166 +0.10(+7.69%)
Nov 13, 2020 1.270 1.320 1.240 1.300 148,000 +0.04(+3.17%)
Nov 12, 2020 1.290 1.300 1.260 1.260 103,940 -0.04(-3.08%)
Nov 11, 2020 1.300 1.330 1.240 1.300 204,761 +0.06(+4.84%)
Nov 10, 2020 1.230 1.270 1.230 1.240 105,551 +0.01(+0.81%)
Nov 09, 2020 1.240 1.300 1.230 1.230 147,301 -0.01(-0.81%)
Nov 06, 2020 1.250 1.270 1.220 1.240 243,900 -0.02(-1.59%)
Nov 05, 2020 1.340 1.340 1.240 1.260 278,063 -0.05(-3.82%)
Nov 04, 2020 1.320 1.395 1.220 1.310 828,136 -0.22(-14.38%)
Nov 03, 2020 1.440 1.560 1.440 1.530 522,853 +0.10(+6.99%)
Nov 02, 2020 1.446 1.460 1.388 1.430 172,156 +0.03(+2.14%)
Oct 30, 2020 1.530 1.540 1.390 1.400 423,900 -0.15(-9.68%)
Oct 29, 2020 1.570 1.570 1.500 1.550 359,638 -0.06(-3.73%)
Oct 28, 2020 1.730 1.740 1.570 1.610 1,389,581 -0.19(-10.56%)
Oct 27, 2020 1.630 2.000 1.630 1.800 8,120,725 +0.15(+9.09%)
Oct 26, 2020 1.650 1.680 1.632 1.650 259,460 +0.00(+0.00%)
Oct 23, 2020 1.590 1.660 1.580 1.650 117,300 +0.06(+3.77%)
Oct 22, 2020 1.570 1.660 1.540 1.590 370,823 +0.03(+1.92%)
Oct 21, 2020 1.550 1.600 1.540 1.560 109,969 +0.04(+2.63%)
Oct 20, 2020 1.600 1.600 1.480 1.520 163,080 -0.03(-1.94%)
Oct 19, 2020 1.580 1.590 1.533 1.550 71,676 -0.03(-1.90%)
Oct 16, 2020 1.550 1.650 1.550 1.580 149,300 +0.00(+0.00%)
Oct 15, 2020 1.560 1.600 1.450 1.580 527,683 -0.04(-2.47%)
Oct 14, 2020 1.380 1.720 1.380 1.620 3,258,021 +0.24(+17.39%)
Oct 13, 2020 1.370 1.400 1.360 1.380 57,864 +0.02(+1.47%)
Oct 12, 2020 1.380 1.450 1.360 1.360 176,805 -0.01(-0.73%)
Oct 09, 2020 1.400 1.430 1.360 1.370 172,400 -0.04(-2.84%)
Oct 08, 2020 1.430 1.490 1.390 1.410 329,896 +0.02(+1.44%)
Oct 07, 2020 1.440 1.470 1.380 1.390 376,400 -0.10(-6.71%)
Oct 06, 2020 1.290 1.620 1.290 1.490 2,173,698 +0.17(+12.88%)
Oct 05, 2020 1.280 1.340 1.250 1.320 216,618 +0.03(+2.33%)
Oct 02, 2020 1.260 1.305 1.240 1.290 95,100 +0.02(+1.18%)
Oct 01, 2020 1.230 1.298 1.216 1.275 170,133 +0.05(+4.51%)
Sep 30, 2020 1.210 1.250 1.205 1.220 44,754 +0.01(+0.83%)
Sep 29, 2020 1.210 1.250 1.200 1.210 55,990 -0.02(-1.63%)
Sep 28, 2020 1.210 1.240 1.200 1.230 31,126 +0.04(+3.36%)
Sep 25, 2020 1.170 1.240 1.164 1.190 39,700 +0.01(+0.85%)
Sep 24, 2020 1.190 1.220 1.160 1.180 79,004 -0.01(-0.84%)
Sep 23, 2020 1.250 1.260 1.180 1.190 90,547 -0.05(-4.03%)
Sep 22, 2020 1.230 1.250 1.210 1.240 46,864 +0.03(+2.48%)
Sep 21, 2020 1.240 1.270 1.210 1.210 70,087 -0.08(-6.20%)
Sep 18, 2020 1.330 1.330 1.270 1.290 102,900 -0.01(-0.77%)
Sep 17, 2020 1.280 1.330 1.260 1.300 67,804 -0.01(-0.76%)
Sep 16, 2020 1.330 1.360 1.310 1.310 62,460 -0.03(-2.24%)
Sep 15, 2020 1.300 1.350 1.291 1.340 138,195 +0.04(+3.08%)
Sep 14, 2020 1.300 1.310 1.284 1.300 39,674 +0.00(+0.00%)
Sep 11, 2020 1.300 1.310 1.260 1.300 69,200 -0.01(-0.76%)
Sep 10, 2020 1.250 1.320 1.240 1.310 307,742 +0.07(+5.65%)
Sep 09, 2020 1.240 1.250 1.210 1.240 92,109 +0.00(+0.00%)
Sep 08, 2020 1.220 1.240 1.170 1.240 102,276 +0.00(+0.00%)
Sep 04, 2020 1.260 1.270 1.120 1.240 260,600 +0.01(+0.81%)
Sep 03, 2020 1.280 1.295 1.230 1.230 295,053 -0.09(-6.82%)
Sep 02, 2020 1.290 1.330 1.280 1.320 118,914 +0.03(+2.33%)
Sep 01, 2020 1.320 1.340 1.285 1.290 133,802 -0.01(-0.77%)
Aug 31, 2020 1.320 1.350 1.280 1.300 132,974 -0.03(-2.26%)
Aug 28, 2020 1.310 1.360 1.300 1.330 79,500 +0.03(+2.31%)
Aug 27, 2020 1.290 1.340 1.260 1.300 262,587 +0.00(+0.00%)
Aug 26, 2020 1.360 1.360 1.300 1.300 244,164 -0.05(-3.70%)
Aug 25, 2020 1.410 1.520 1.300 1.350 3,485,465 +0.08(+6.30%)
Aug 24, 2020 1.280 1.320 1.230 1.270 311,501 -0.01(-0.78%)
Aug 21, 2020 1.310 1.310 1.225 1.280 415,400 -0.03(-2.29%)
Aug 20, 2020 1.300 1.350 1.270 1.310 238,044 +0.02(+1.55%)
Aug 19, 2020 1.350 1.370 1.280 1.290 275,297 -0.06(-4.44%)
Aug 18, 2020 1.370 1.400 1.330 1.350 201,121 -0.03(-2.17%)
Aug 17, 2020 1.420 1.440 1.370 1.380 296,128 -0.03(-2.13%)
Aug 14, 2020 1.380 1.430 1.380 1.410 330,900 -0.01(-0.70%)
Aug 13, 2020 1.420 1.450 1.390 1.420 187,267 +0.00(+0.00%)
Aug 12, 2020 1.330 1.420 1.310 1.420 654,949 +0.10(+7.58%)
Aug 11, 2020 1.410 1.450 1.320 1.320 614,720 -0.10(-7.04%)
Aug 10, 2020 1.460 1.460 1.370 1.420 555,852 -0.01(-0.70%)
Aug 07, 2020 1.460 1.510 1.430 1.430 651,200 -0.10(-6.54%)
Aug 06, 2020 1.800 1.810 1.500 1.530 1,801,794 -0.21(-12.07%)
Aug 05, 2020 1.730 1.780 1.690 1.740 2,217,081 +0.02(+1.16%)
Aug 04, 2020 1.670 1.750 1.650 1.720 706,911 +0.01(+0.58%)
Aug 03, 2020 1.550 1.730 1.530 1.710 911,502 +0.16(+10.32%)
Jul 31, 2020 1.570 1.570 1.500 1.550 337,300 +0.00(+0.00%)
Jul 30, 2020 1.520 1.560 1.482 1.550 220,840 -0.01(-0.64%)
Jul 29, 2020 1.550 1.600 1.530 1.560 198,261 +0.02(+1.30%)
Jul 28, 2020 1.520 1.560 1.480 1.540 214,311 +0.04(+2.67%)
Jul 27, 2020 1.520 1.560 1.480 1.500 157,735 -0.02(-1.32%)
Jul 24, 2020 1.530 1.565 1.470 1.520 273,100 -0.01(-0.65%)
Jul 23, 2020 1.560 1.592 1.480 1.530 376,512 -0.05(-3.16%)
Jul 22, 2020 1.650 1.700 1.565 1.580 619,552 -0.09(-5.39%)
Jul 21, 2020 1.630 1.670 1.610 1.670 517,249 +0.04(+2.45%)
Jul 20, 2020 1.510 1.630 1.450 1.630 880,837 +0.12(+7.95%)
Jul 17, 2020 1.370 1.530 1.340 1.510 1,100,400 +0.14(+10.22%)
Jul 16, 2020 1.360 1.390 1.260 1.370 428,329 +0.05(+3.79%)
Jul 15, 2020 1.280 1.400 1.240 1.320 1,142,577 +0.06(+4.76%)
Jul 14, 2020 1.200 1.290 1.140 1.260 905,653 +0.01(+0.80%)
Jul 13, 2020 1.300 1.330 1.210 1.250 1,357,062 -0.05(-3.85%)
Jul 10, 2020 1.370 1.370 1.290 1.300 1,100,500 -0.07(-5.11%)
Jul 09, 2020 1.430 1.440 1.330 1.370 1,114,272 -0.09(-6.16%)
Jul 08, 2020 1.530 1.570 1.370 1.460 3,445,983 -0.13(-8.18%)
Jul 07, 2020 1.340 1.880 1.310 1.590 15,267,441 +0.25(+18.66%)
Jul 06, 2020 1.300 1.340 1.260 1.340 357,555 +0.07(+5.51%)
Jul 02, 2020 1.270 1.305 1.240 1.270 327,700 +0.00(+0.00%)
Jul 01, 2020 1.290 1.300 1.240 1.270 281,818 -0.03(-2.31%)
Jun 30, 2020 1.310 1.310 1.240 1.300 274,319 +0.02(+1.56%)
Jun 29, 2020 1.290 1.360 1.240 1.280 425,673 +0.03(+2.40%)
Jun 26, 2020 1.350 1.360 1.250 1.250 505,500 -0.12(-8.76%)
Jun 25, 2020 1.310 1.390 1.260 1.370 551,722 +0.11(+8.73%)
Jun 24, 2020 1.340 1.360 1.200 1.260 784,815 -0.08(-5.97%)
Jun 23, 2020 1.390 1.420 1.300 1.340 633,430 -0.02(-1.47%)
Jun 22, 2020 1.400 1.430 1.320 1.360 420,420 -0.07(-4.90%)
Jun 19, 2020 1.460 1.470 1.340 1.430 755,300 -0.03(-2.05%)
Jun 18, 2020 1.290 1.660 1.270 1.460 4,833,707 +0.14(+10.61%)
Jun 17, 2020 1.360 1.430 1.290 1.320 410,934 -0.04(-2.94%)
Jun 16, 2020 1.350 1.400 1.230 1.360 745,613 +0.06(+4.62%)
Jun 15, 2020 1.230 1.310 1.120 1.300 711,111 +0.07(+5.69%)
Jun 12, 2020 1.400 1.410 1.190 1.230 1,156,600 -0.07(-5.38%)
Jun 11, 2020 1.500 1.510 1.280 1.300 1,428,097 -0.32(-19.75%)
Jun 10, 2020 1.650 1.720 1.540 1.620 842,824 +0.03(+1.89%)
Jun 09, 2020 1.620 1.640 1.550 1.590 624,981 -0.09(-5.36%)
Jun 08, 2020 1.600 1.700 1.550 1.680 774,109 +0.16(+10.53%)
Jun 05, 2020 1.630 1.730 1.500 1.520 1,181,800 -0.08(-5.00%)
Jun 04, 2020 1.540 1.830 1.520 1.600 1,492,954 +0.02(+1.27%)
Jun 03, 2020 1.540 1.710 1.470 1.580 1,439,003 +0.12(+8.22%)
Jun 02, 2020 1.730 1.760 1.390 1.460 2,324,019 -0.27(-15.61%)
Jun 01, 2020 1.880 1.900 1.670 1.730 1,070,468 -0.12(-6.49%)
May 29, 2020 2.020 2.020 1.640 1.850 2,480,900 -0.11(-5.61%)
May 28, 2020 1.770 2.240 1.760 1.960 9,247,526 +0.23(+13.29%)
May 27, 2020 1.250 1.840 1.230 1.730 7,390,882 +0.53(+44.17%)
May 26, 2020 1.200 1.220 1.170 1.200 1,138,083 +0.06(+5.26%)
May 22, 2020 1.140 1.180 1.110 1.140 1,092,700 -0.02(-1.72%)
May 21, 2020 1.160 1.200 1.130 1.160 462,752 +0.00(+0.00%)
May 20, 2020 1.200 1.200 1.110 1.160 578,224 +0.00(+0.00%)
May 19, 2020 1.240 1.250 1.110 1.160 1,227,899 -0.02(-1.69%)
May 18, 2020 1.220 1.270 1.140 1.180 2,364,812 +0.14(+13.46%)
May 15, 2020 0.9800 1.350 0.9405 1.040 4,762,400 +0.08(+7.93%)
May 14, 2020 0.9900 1.000 0.8952 0.9636 584,590 +0.07(+8.27%)
May 13, 2020 0.8800 0.9400 0.8300 0.8900 405,844 +0.07(+8.54%)
May 12, 2020 0.8400 0.8615 0.8000 0.8200 171,453 -0.04(-4.65%)
May 11, 2020 0.8890 0.9099 0.8600 0.8600 180,686 -0.03(-3.37%)
May 08, 2020 0.8700 0.8977 0.7600 0.8900 391,400 +0.02(+1.71%)
May 07, 2020 0.7800 1.050 0.7701 0.8750 1,623,371 +0.06(+8.02%)
May 06, 2020 0.7900 0.8100 0.7600 0.8100 189,606 +0.05(+6.44%)
May 05, 2020 0.7600 0.8000 0.7100 0.7610 91,995 +0.03(+3.89%)
May 04, 2020 0.7400 0.7700 0.6900 0.7325 104,859 +0.01(+1.16%)
May 01, 2020 0.7700 0.8200 0.7207 0.7241 71,800 -0.03(-3.45%)
Apr 30, 2020 0.8100 0.8300 0.7300 0.7500 226,571 -0.04(-5.06%)
Apr 29, 2020 0.8000 0.8100 0.7800 0.7900 191,520 +0.00(+0.00%)
Apr 28, 2020 0.7900 0.8100 0.7800 0.7900 176,526 -0.01(-1.25%)
Apr 27, 2020 0.8300 0.8300 0.7700 0.8000 122,911 +0.00(+0.00%)
Apr 24, 2020 0.8000 0.8200 0.8000 0.8000 21,500 +0.01(+0.90%)
Apr 23, 2020 0.8300 0.8300 0.7710 0.7929 60,003 -0.01(-0.89%)
Apr 22, 2020 0.8000 0.8200 0.7600 0.8000 55,075 +0.02(+2.70%)
Apr 21, 2020 0.8034 0.8100 0.7790 0.7790 21,808 -0.00(-0.13%)
Apr 20, 2020 0.8000 0.8300 0.7800 0.7800 79,592 -0.02(-2.50%)
Apr 17, 2020 0.8300 0.8300 0.7600 0.8000 79,900 -0.02(-2.44%)
Apr 16, 2020 0.8200 0.8300 0.8000 0.8200 67,805 +0.00(+0.00%)
Apr 15, 2020 0.8200 0.8300 0.7600 0.8200 43,600 +0.00(+0.00%)
Apr 14, 2020 0.7500 0.8400 0.7300 0.8200 252,811 +0.11(+15.64%)
Apr 13, 2020 0.7401 0.7493 0.7000 0.7091 46,271 -0.02(-3.21%)
Apr 09, 2020 0.7500 0.7500 0.7100 0.7326 122,500 +0.03(+3.55%)
Apr 08, 2020 0.7300 0.7300 0.6700 0.7075 67,822 -0.00(-0.35%)
Apr 07, 2020 0.7101 0.7400 0.6661 0.7100 64,803 +0.04(+5.97%)
Apr 06, 2020 0.7100 0.7100 0.6500 0.6700 62,367 -0.02(-2.90%)
Apr 03, 2020 0.6700 0.7499 0.6550 0.6900 37,300 +0.05(+8.66%)
Apr 02, 2020 0.6721 0.6900 0.6037 0.6350 66,441 -0.01(-0.80%)
Apr 01, 2020 0.7500 0.7900 0.6001 0.6401 102,672 -0.09(-12.32%)
Mar 31, 2020 0.7700 0.7900 0.7100 0.7300 61,377 +0.00(+0.00%)
Mar 30, 2020 0.8300 0.8300 0.7300 0.7300 145,794 -0.04(-5.29%)
Mar 27, 2020 0.7400 0.8400 0.7350 0.7708 146,200 +0.07(+10.11%)
Mar 26, 2020 0.5500 0.7600 0.5500 0.7000 203,119 +0.17(+33.33%)
Mar 25, 2020 0.5300 0.5800 0.5000 0.5250 186,207 +0.07(+14.13%)
Mar 24, 2020 0.5400 0.5500 0.4600 0.4600 171,047 -0.04(-8.00%)
Mar 23, 2020 0.5400 0.5700 0.5000 0.5000 98,652 +0.02(+4.17%)
Mar 20, 2020 0.5022 0.5780 0.4640 0.4800 111,000 -0.06(-10.83%)
Mar 19, 2020 0.5000 0.5830 0.4211 0.5383 91,131 +0.12(+28.17%)
Mar 18, 2020 0.4698 0.4740 0.3200 0.4200 345,679 -0.03(-6.67%)
Mar 17, 2020 0.5300 0.6800 0.4000 0.4500 775,345 -0.08(-15.09%)
Mar 16, 2020 0.8400 0.8400 0.4100 0.5300 417,694 -0.17(-24.29%)
Mar 13, 2020 0.8400 0.8450 0.6908 0.7000 103,400 +0.01(+1.45%)
Mar 12, 2020 0.8100 0.9000 0.6900 0.6900 72,012 -0.09(-11.54%)
Mar 11, 2020 1.130 1.130 0.6100 0.7800 495,040 -0.32(-29.09%)
Mar 10, 2020 1.000 1.260 1.000 1.100 68,607 +0.15(+15.80%)
Mar 09, 2020 1.070 1.080 0.9452 0.9499 104,811 -0.15(-13.65%)
Mar 06, 2020 1.080 1.230 0.9600 1.100 99,400 +0.05(+4.76%)
Mar 05, 2020 1.030 1.070 1.000 1.050 42,764 +0.04(+3.96%)
Mar 04, 2020 1.020 1.030 1.010 1.010 14,968 -0.02(-1.94%)
Mar 03, 2020 1.000 1.050 1.000 1.030 9,847 +0.00(+0.00%)
Mar 02, 2020 1.040 1.080 1.030 1.030 11,544 +0.00(+0.00%)
Feb 28, 2020 1.090 1.090 0.9592 1.030 28,600 -0.04(-3.74%)
Feb 27, 2020 0.9961 1.090 0.9961 1.070 27,295 +0.04(+3.88%)
Feb 26, 2020 1.160 1.200 1.000 1.030 37,509 -0.09(-8.04%)
Feb 25, 2020 1.190 1.246 1.110 1.120 58,896 -0.09(-7.44%)
Feb 24, 2020 1.230 1.280 1.170 1.210 40,511 -0.05(-3.97%)
Feb 21, 2020 1.240 1.270 1.240 1.260 45,800 +0.00(+0.00%)
Feb 20, 2020 1.250 1.270 1.250 1.260 101,570 +0.02(+1.61%)
Feb 19, 2020 1.200 1.262 1.200 1.240 282,285 +0.01(+1.22%)
Feb 18, 2020 1.260 1.300 1.200 1.225 94,252 -0.03(-2.78%)
Feb 14, 2020 1.270 1.270 1.250 1.260 35,200 -0.01(-0.79%)
Feb 13, 2020 1.270 1.300 1.250 1.270 308,395 +0.02(+1.60%)
Feb 12, 2020 1.270 1.276 1.240 1.250 128,538 -0.04(-3.10%)
Feb 11, 2020 1.300 1.380 1.228 1.290 212,098 -0.04(-3.01%)
Feb 10, 2020 1.470 1.490 1.330 1.330 105,855 +0.09(+7.26%)
Feb 07, 2020 1.340 1.390 1.230 1.240 31,000 -0.07(-5.34%)
Feb 06, 2020 1.440 1.450 1.286 1.310 150,869 +0.20(+18.02%)
Feb 05, 2020 1.400 1.410 1.070 1.110 213,178 -0.29(-20.71%)
Feb 04, 2020 1.370 1.410 1.325 1.400 20,367 +0.04(+2.94%)
Feb 03, 2020 1.370 1.490 1.360 1.360 40,222 -0.03(-2.16%)
Jan 31, 2020 1.358 1.400 1.322 1.390 11,100 +0.07(+5.30%)
Jan 30, 2020 1.370 1.380 1.320 1.320 10,762 -0.04(-3.30%)
Jan 29, 2020 1.434 1.434 1.234 1.365 155,577 -0.09(-6.51%)
Jan 28, 2020 1.520 1.530 1.460 1.460 8,757 -0.07(-4.58%)
Jan 27, 2020 1.450 1.530 1.450 1.530 4,471 +0.03(+2.00%)
Jan 24, 2020 1.510 1.530 1.493 1.500 17,100 +0.02(+1.35%)
Jan 23, 2020 1.470 1.530 1.430 1.480 6,152 +0.00(+0.00%)
Jan 22, 2020 1.540 1.540 1.480 1.480 6,812 -0.02(-1.33%)
Jan 21, 2020 1.500 1.520 1.475 1.500 30,047 +0.01(+0.67%)
Jan 17, 2020 1.520 1.520 1.490 1.490 6,800 -0.03(-2.06%)
Jan 16, 2020 1.490 1.540 1.450 1.521 30,560 +0.08(+5.65%)
Jan 15, 2020 1.450 1.500 1.440 1.440 14,871 +0.00(+0.00%)
Jan 14, 2020 1.440 1.450 1.340 1.440 22,279 +0.05(+3.60%)
Jan 13, 2020 1.410 1.440 1.370 1.390 53,480 +0.00(+0.11%)
Jan 10, 2020 1.380 1.400 1.370 1.389 22,100 +0.03(+2.10%)
Jan 09, 2020 1.350 1.390 1.320 1.360 39,053 +0.02(+1.49%)
Jan 08, 2020 1.290 1.353 1.265 1.340 230,598 +0.06(+4.69%)
Jan 07, 2020 1.240 1.310 1.240 1.280 78,677 +0.01(+0.79%)
Jan 06, 2020 1.250 1.280 1.230 1.270 76,722 +0.01(+0.79%)
Jan 03, 2020 1.240 1.273 1.230 1.260 53,600 +0.00(+0.00%)
Jan 02, 2020 1.190 1.280 1.190 1.260 52,490 +0.06(+5.00%)
Dec 31, 2019 1.250 1.280 1.170 1.200 432,200 -0.05(-4.00%)
Dec 30, 2019 1.250 1.290 1.215 1.250 57,869 +0.01(+0.81%)
Dec 27, 2019 1.280 1.360 1.220 1.240 132,300 -0.06(-4.62%)
Dec 26, 2019 1.340 1.360 1.280 1.300 106,177 -0.05(-3.70%)
Dec 24, 2019 1.280 1.370 1.280 1.350 17,500 +0.05(+3.85%)
Dec 23, 2019 1.270 1.330 1.245 1.300 304,349 +0.01(+0.78%)
Dec 20, 2019 1.220 1.290 1.220 1.290 28,500 +0.05(+4.45%)
Dec 19, 2019 1.220 1.290 1.220 1.235 30,093 -0.01(-1.20%)
Dec 18, 2019 1.220 1.290 1.220 1.250 20,560 +0.03(+2.46%)
Dec 17, 2019 1.260 1.300 1.190 1.220 424,668 -0.03(-2.40%)
Dec 16, 2019 1.310 1.310 1.240 1.250 55,068 -0.07(-5.30%)
Dec 13, 2019 1.270 1.320 1.240 1.320 26,100 +0.05(+3.94%)
Dec 12, 2019 1.250 1.300 1.240 1.270 39,352 -0.02(-1.55%)
Dec 11, 2019 1.280 1.310 1.200 1.290 190,815 +0.02(+1.57%)
Dec 10, 2019 1.270 1.344 1.225 1.270 69,895 +0.01(+0.79%)
Dec 09, 2019 1.370 1.410 1.180 1.260 49,359 -0.09(-6.67%)
Dec 06, 2019 1.340 1.380 1.310 1.350 31,200 +0.01(+0.75%)
Dec 05, 2019 1.350 1.390 1.330 1.340 55,448 +0.00(+0.00%)
Dec 04, 2019 1.380 1.430 1.320 1.340 74,941 -0.05(-3.60%)
Dec 03, 2019 1.400 1.410 1.320 1.390 182,881 -0.01(-0.71%)
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.