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 (%)
Sep 29, 2017 4.790 4.850 4.750 4.800 14,223 +0.00(+0.00%)
Sep 28, 2017 4.730 4.810 4.660 4.800 17,677 +0.03(+0.63%)
Sep 27, 2017 4.850 4.920 4.580 4.770 119,566 -0.05(-1.04%)
Sep 26, 2017 4.770 4.850 4.770 4.820 17,925 +0.04(+0.84%)
Sep 25, 2017 4.720 4.780 4.700 4.780 10,372 +0.04(+0.84%)
Sep 22, 2017 4.660 4.740 4.660 4.740 27,922 +0.07(+1.50%)
Sep 21, 2017 4.590 4.670 4.431 4.670 18,769 +0.08(+1.74%)
Sep 20, 2017 4.610 4.620 4.560 4.590 25,172 -0.02(-0.43%)
Sep 19, 2017 4.620 4.620 4.550 4.610 25,733 -0.01(-0.22%)
Sep 18, 2017 4.630 4.700 4.600 4.620 56,152 -0.01(-0.22%)
Sep 15, 2017 4.610 4.640 4.540 4.630 158,367 +0.03(+0.65%)
Sep 14, 2017 4.440 4.620 4.440 4.600 34,787 +0.15(+3.37%)
Sep 13, 2017 4.390 4.460 4.390 4.450 17,327 +0.06(+1.37%)
Sep 12, 2017 4.390 4.430 4.350 4.390 19,042 +0.00(+0.00%)
Sep 11, 2017 4.290 4.420 4.250 4.390 22,391 +0.12(+2.81%)
Sep 08, 2017 4.230 4.310 4.230 4.270 18,007 +0.01(+0.23%)
Sep 07, 2017 4.130 4.280 4.060 4.260 58,770 +0.12(+2.90%)
Sep 06, 2017 4.000 4.150 3.920 4.140 21,095 +0.17(+4.28%)
Sep 05, 2017 4.010 4.090 3.950 3.970 32,614 -0.07(-1.73%)
Sep 01, 2017 4.020 4.040 3.900 4.040 20,886 +0.05(+1.25%)
Aug 31, 2017 4.020 4.140 3.970 3.990 35,191 +0.01(+0.25%)
Aug 30, 2017 4.000 4.040 3.960 3.980 21,116 -0.01(-0.25%)
Aug 29, 2017 3.930 4.040 3.930 3.990 12,826 +0.00(+0.00%)
Aug 28, 2017 4.030 4.110 3.901 3.990 31,094 -0.01(-0.25%)
Aug 25, 2017 4.100 4.100 3.980 4.000 12,836 +0.00(+0.00%)
Aug 24, 2017 4.080 4.190 3.990 4.000 63,155 -0.04(-0.99%)
Aug 23, 2017 3.970 4.100 3.970 4.040 17,565 +0.03(+0.75%)
Aug 22, 2017 3.910 4.079 3.910 4.010 20,787 +0.09(+2.30%)
Aug 21, 2017 4.030 4.060 3.920 3.920 18,496 -0.13(-3.21%)
Aug 18, 2017 4.050 4.180 3.998 4.050 22,390 -0.05(-1.22%)
Aug 17, 2017 4.140 4.220 4.100 4.100 60,470 -0.08(-1.91%)
Aug 16, 2017 4.100 4.240 4.100 4.180 36,737 +0.08(+1.95%)
Aug 15, 2017 4.170 4.190 4.100 4.100 26,521 -0.09(-2.15%)
Aug 14, 2017 4.130 4.270 4.115 4.190 20,160 +0.08(+1.95%)
Aug 11, 2017 4.140 4.140 4.100 4.110 21,466 +0.01(+0.24%)
Aug 10, 2017 4.100 4.130 4.100 4.100 56,955 +0.00(+0.00%)
Aug 09, 2017 4.100 4.130 4.100 4.100 14,388 -0.02(-0.49%)
Aug 08, 2017 4.210 4.250 4.100 4.120 53,600 -0.13(-3.06%)
Aug 07, 2017 4.420 4.430 4.240 4.250 21,730 -0.20(-4.49%)
Aug 04, 2017 4.650 4.650 4.400 4.450 18,380 +0.09(+2.06%)
Aug 03, 2017 4.420 4.450 4.320 4.360 19,379 -0.07(-1.58%)
Aug 02, 2017 4.620 4.620 4.430 4.430 25,194 -0.18(-3.90%)
Aug 01, 2017 4.390 4.650 4.340 4.610 98,231 +0.26(+5.98%)
Jul 31, 2017 4.340 4.400 4.290 4.350 34,948 +0.03(+0.69%)
Jul 28, 2017 4.360 4.389 4.300 4.320 17,866 -0.03(-0.69%)
Jul 27, 2017 4.440 4.440 4.350 4.350 12,396 -0.05(-1.14%)
Jul 26, 2017 4.428 4.460 4.380 4.400 10,380 -0.02(-0.45%)
Jul 25, 2017 4.390 4.435 4.380 4.420 26,334 +0.06(+1.38%)
Jul 24, 2017 4.350 4.390 4.350 4.360 22,711 +0.01(+0.23%)
Jul 21, 2017 4.440 4.450 4.340 4.350 35,589 +0.00(+0.00%)
Jul 20, 2017 4.400 4.310 4.350 44,106 -0.01(-0.23%)
Jul 19, 2017 4.360 4.440 4.350 4.360 19,733 +0.01(+0.23%)
Jul 18, 2017 4.260 4.360 4.260 4.350 20,721 +0.05(+1.16%)
Jul 17, 2017 4.320 4.320 4.270 4.300 28,682 -0.03(-0.69%)
Jul 14, 2017 4.290 4.370 4.290 4.330 12,446 +0.03(+0.70%)
Jul 13, 2017 4.250 4.319 4.250 4.300 10,667 +0.04(+0.94%)
Jul 12, 2017 4.280 4.330 4.245 4.260 16,224 -0.01(-0.23%)
Jul 11, 2017 4.260 4.270 4.230 4.270 22,258 +0.03(+0.71%)
Jul 10, 2017 4.200 4.270 4.183 4.240 35,996 +0.03(+0.71%)
Jul 07, 2017 4.190 4.220 4.190 4.210 10,032 +0.02(+0.48%)
Jul 06, 2017 4.160 4.210 4.130 4.190 24,101 -0.04(-0.95%)
Jul 05, 2017 4.200 4.300 4.190 4.230 27,213 -0.02(-0.47%)
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.