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 31, 2014 7.410 7.500 7.240 7.280 48,470 -0.27(-3.58%)
Jan 30, 2014 7.490 7.690 7.490 7.550 32,244 +0.10(+1.34%)
Jan 29, 2014 7.390 7.530 7.360 7.450 83,196 +0.01(+0.13%)
Jan 28, 2014 7.360 7.490 7.350 7.440 70,603 +0.11(+1.50%)
Jan 27, 2014 7.500 7.520 7.280 7.330 46,407 -0.18(-2.40%)
Jan 24, 2014 7.600 7.696 7.465 7.510 43,273 -0.12(-1.57%)
Jan 23, 2014 7.740 7.740 7.600 7.630 31,946 -0.16(-2.05%)
Jan 22, 2014 7.750 7.800 7.750 7.790 27,167 +0.01(+0.13%)
Jan 21, 2014 7.750 7.810 7.660 7.780 42,226 +0.05(+0.65%)
Jan 17, 2014 7.850 7.730 7.730 7.730 29,200 -0.15(-1.90%)
Jan 16, 2014 7.830 7.910 7.820 7.880 51,439 +0.01(+0.13%)
Jan 15, 2014 7.800 7.930 7.800 7.870 20,497 +0.07(+0.90%)
Jan 14, 2014 7.750 7.820 7.710 7.800 40,909 +0.07(+0.91%)
Jan 13, 2014 7.770 7.790 7.630 7.730 56,039 -0.09(-1.15%)
Jan 10, 2014 7.810 7.870 7.610 7.820 28,561 -0.01(-0.13%)
Jan 09, 2014 7.900 7.920 7.748 7.830 34,516 -0.07(-0.89%)
Jan 08, 2014 7.820 7.910 7.750 7.900 42,285 +0.04(+0.51%)
Jan 07, 2014 7.660 7.890 7.660 7.860 61,548 +0.24(+3.15%)
Jan 06, 2014 7.590 7.730 7.500 7.620 106,347 +0.08(+1.06%)
Jan 03, 2014 7.540 7.630 7.420 7.540 69,956 -0.01(-0.13%)
Jan 02, 2014 7.480 7.630 7.390 7.550 42,853 +0.00(+0.00%)
Dec 31, 2013 7.700 7.550 7.550 7.550 75,300 -0.12(-1.56%)
Dec 30, 2013 7.690 7.850 7.520 7.670 108,879 -0.05(-0.65%)
Dec 27, 2013 7.830 7.830 7.650 7.720 53,307 -0.07(-0.90%)
Dec 26, 2013 7.950 7.950 7.740 7.790 32,713 -0.11(-1.39%)
Dec 24, 2013 7.900 7.960 7.780 7.900 34,069 -0.02(-0.25%)
Dec 23, 2013 7.830 7.950 7.660 7.920 37,307 +0.10(+1.28%)
Dec 20, 2013 7.730 7.950 7.730 7.820 147,274 +0.13(+1.69%)
Dec 19, 2013 7.680 7.780 7.600 7.690 23,685 -0.02(-0.26%)
Dec 18, 2013 7.688 7.730 7.560 7.710 62,940 -0.01(-0.13%)
Dec 17, 2013 7.640 7.740 7.530 7.720 51,653 +0.06(+0.78%)
Dec 16, 2013 7.870 7.870 7.500 7.660 64,173 -0.19(-2.42%)
Dec 13, 2013 7.710 7.970 7.700 7.850 192,643 +0.14(+1.82%)
Dec 12, 2013 7.710 7.810 7.700 7.710 68,742 +0.00(+0.00%)
Dec 11, 2013 7.740 7.860 7.700 7.710 172,541 -0.02(-0.26%)
Dec 10, 2013 7.650 8.080 7.630 7.730 267,786 +0.07(+0.91%)
Dec 09, 2013 7.660 7.710 7.600 7.660 78,719 -0.02(-0.26%)
Dec 06, 2013 7.700 7.770 7.620 7.680 0 +0.05(+0.66%)
Dec 05, 2013 7.630 7.700 7.600 7.630 0 -0.03(-0.39%)
Dec 04, 2013 7.650 7.710 7.588 7.660 0 -0.01(-0.13%)
Dec 03, 2013 7.500 7.710 7.500 7.670 0 +0.15(+1.99%)
Dec 02, 2013 7.770 7.859 7.490 7.520 31,150 -0.27(-3.47%)
Nov 29, 2013 7.870 7.980 7.740 7.790 0 -0.02(-0.26%)
Nov 27, 2013 7.680 7.850 7.650 7.810 0 +0.16(+2.09%)
Nov 26, 2013 7.540 7.750 7.510 7.650 0 +0.11(+1.46%)
Nov 25, 2013 7.450 7.650 7.440 7.540 22,875 +0.09(+1.21%)
Nov 22, 2013 7.400 7.520 7.400 7.450 0 +0.02(+0.27%)
Nov 21, 2013 7.200 7.490 7.199 7.430 33,617 +0.25(+3.48%)
Nov 20, 2013 7.360 7.360 7.120 7.180 0 -0.14(-1.91%)
Nov 19, 2013 7.440 7.460 7.240 7.320 32,091 -0.10(-1.35%)
Nov 18, 2013 7.340 7.490 7.310 7.420 0 +0.10(+1.37%)
Nov 15, 2013 7.310 7.430 7.300 7.320 0 -0.01(-0.14%)
Nov 14, 2013 7.230 7.460 7.170 7.330 0 +0.15(+2.09%)
Nov 12, 2013 7.120 7.210 7.100 7.180 0 +0.06(+0.84%)
Nov 11, 2013 7.210 7.250 7.090 7.120 0 -0.08(-1.11%)
Nov 08, 2013 7.130 7.270 7.100 7.200 0 +0.06(+0.84%)
Nov 07, 2013 7.300 7.300 7.110 7.140 60,465 -0.13(-1.79%)
Nov 06, 2013 7.360 7.447 7.210 7.270 58,143 -0.04(-0.55%)
Nov 05, 2013 7.440 7.450 7.110 7.310 0 -0.16(-2.14%)
Nov 04, 2013 7.460 7.490 7.320 7.470 101,880 -0.04(-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.