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 (%)
Oct 29, 2021 1.500 1.690 1.500 1.610 1,269,935 +0.11(+7.33%)
Oct 28, 2021 1.520 1.520 1.470 1.500 235,208 +0.06(+4.17%)
Oct 27, 2021 1.470 1.515 1.440 1.440 177,196 -0.07(-4.64%)
Oct 26, 2021 1.500 1.520 1.510 383,309 +0.03(+2.03%)
Oct 25, 2021 1.500 1.530 1.465 1.480 371,514 +0.01(+0.68%)
Oct 22, 2021 1.470 1.600 1.380 1.470 954,956 +0.00(+0.00%)
Oct 21, 2021 1.490 1.500 1.420 1.470 232,744 -0.02(-1.34%)
Oct 20, 2021 1.500 1.500 1.460 1.490 195,368 -0.01(-0.67%)
Oct 19, 2021 1.500 1.530 1.480 1.500 167,276 +0.00(+0.00%)
Oct 18, 2021 1.530 1.555 1.460 1.500 155,536 -0.04(-2.60%)
Oct 15, 2021 1.550 1.555 1.520 1.540 144,980 -0.03(-1.91%)
Oct 14, 2021 1.510 1.570 1.510 1.570 131,692 +0.07(+4.67%)
Oct 13, 2021 1.550 1.580 1.480 1.500 186,864 -0.04(-2.60%)
Oct 12, 2021 1.510 1.570 1.490 1.540 88,700 +0.01(+0.65%)
Oct 11, 2021 1.450 1.540 1.450 1.530 91,195 +0.06(+4.08%)
Oct 08, 2021 1.530 1.560 1.470 1.470 188,854 -0.05(-3.29%)
Oct 07, 2021 1.530 1.610 1.510 1.520 96,345 +0.02(+1.33%)
Oct 06, 2021 1.470 1.520 1.460 1.500 171,187 -0.01(-0.66%)
Oct 05, 2021 1.520 1.580 1.440 1.510 382,828 +0.00(+0.00%)
Oct 04, 2021 1.640 1.650 1.510 1.510 264,543 -0.12(-7.36%)
Oct 01, 2021 1.620 1.660 1.580 1.630 151,038 +0.05(+3.16%)
Sep 30, 2021 1.590 1.614 1.550 1.580 111,583 +0.02(+1.28%)
Sep 29, 2021 1.620 1.650 1.560 1.560 249,771 -0.06(-3.70%)
Sep 28, 2021 1.670 1.680 1.620 1.620 83,569 -0.07(-4.14%)
Sep 27, 2021 1.690 1.780 1.690 1.690 141,595 -0.03(-1.74%)
Sep 24, 2021 1.690 1.740 1.670 1.720 106,411 +0.01(+0.58%)
Sep 23, 2021 1.650 1.720 1.633 1.710 300,502 +0.05(+3.01%)
Sep 22, 2021 1.610 1.710 1.610 1.660 255,375 +0.05(+3.11%)
Sep 21, 2021 1.610 1.640 1.560 1.610 181,976 +0.03(+1.90%)
Sep 20, 2021 1.600 1.645 1.560 1.580 203,671 -0.10(-5.95%)
Sep 17, 2021 1.660 1.690 1.610 1.680 206,721 +0.02(+1.20%)
Sep 16, 2021 1.710 1.710 1.640 1.660 167,336 -0.02(-1.19%)
Sep 15, 2021 1.750 1.750 1.665 1.680 117,742 +0.03(+1.82%)
Sep 14, 2021 1.760 1.790 1.650 1.650 283,368 -0.12(-6.78%)
Sep 13, 2021 1.790 1.810 1.725 1.770 176,607 +0.02(+1.14%)
Sep 10, 2021 1.810 1.820 1.750 1.750 83,778 -0.05(-2.78%)
Sep 09, 2021 1.740 1.840 1.720 1.800 211,662 +0.03(+1.69%)
Sep 08, 2021 1.830 1.860 1.710 1.770 292,845 -0.06(-3.28%)
Sep 07, 2021 1.910 1.910 1.805 1.830 259,710 -0.07(-3.68%)
Sep 03, 2021 1.940 1.944 1.865 1.900 213,017 -0.02(-1.04%)
Sep 02, 2021 1.890 1.985 1.881 1.920 222,632 +0.01(+0.52%)
Sep 01, 2021 1.930 1.950 1.870 1.910 207,133 +0.01(+0.53%)
Aug 31, 2021 1.920 1.980 1.900 1.900 277,695 -0.03(-1.55%)
Aug 30, 2021 2.020 2.020 1.910 1.930 400,405 -0.04(-2.03%)
Aug 27, 2021 1.955 2.040 1.905 1.970 729,847 +0.03(+1.55%)
Aug 26, 2021 1.850 2.050 1.850 1.940 1,771,691 +0.20(+11.49%)
Aug 25, 2021 1.720 1.800 1.701 1.740 225,690 +0.03(+1.75%)
Aug 24, 2021 1.630 1.730 1.630 1.710 202,911 +0.08(+4.91%)
Aug 23, 2021 1.620 1.680 1.610 1.630 394,824 +0.02(+1.24%)
Aug 20, 2021 1.610 1.660 1.600 1.610 206,178 -0.02(-1.23%)
Aug 19, 2021 1.700 1.730 1.580 1.630 605,890 -0.11(-6.32%)
Aug 18, 2021 1.640 1.820 1.571 1.740 697,235 +0.15(+9.43%)
Aug 17, 2021 1.670 1.670 1.590 1.590 625,398 -0.08(-4.79%)
Aug 16, 2021 1.750 1.750 1.660 1.670 363,257 -0.11(-6.18%)
Aug 13, 2021 1.840 1.840 1.775 1.780 318,349 -0.06(-3.26%)
Aug 12, 2021 1.940 1.940 1.820 1.840 227,202 -0.10(-5.15%)
Aug 11, 2021 1.890 1.970 1.825 1.940 415,442 +0.07(+3.74%)
Aug 10, 2021 1.990 1.990 1.825 1.870 259,259 -0.09(-4.59%)
Aug 09, 2021 1.860 2.000 1.816 1.960 467,893 +0.07(+3.70%)
Aug 06, 2021 1.790 1.980 1.740 1.890 656,260 +0.10(+5.59%)
Aug 05, 2021 1.750 1.850 1.740 1.790 522,979 +0.01(+0.56%)
Aug 04, 2021 1.850 1.910 1.770 1.780 369,571 -0.07(-3.78%)
Aug 03, 2021 1.870 1.900 1.780 1.850 228,293 -0.01(-0.54%)
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.