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 (%)
Apr 30, 2018 3.600 3.600 3.500 3.570 47,281 -0.03(-0.83%)
Apr 27, 2018 3.600 3.610 3.551 3.600 51,585 -0.01(-0.28%)
Apr 26, 2018 3.620 3.670 3.510 3.610 62,369 +0.01(+0.28%)
Apr 25, 2018 3.600 3.640 3.590 3.600 39,692 -0.04(-1.10%)
Apr 24, 2018 3.570 3.680 3.570 3.640 99,706 +0.07(+1.96%)
Apr 23, 2018 3.520 3.607 3.500 3.570 79,766 +0.05(+1.42%)
Apr 20, 2018 3.510 3.540 3.500 3.520 34,398 +0.00(+0.00%)
Apr 19, 2018 3.460 3.530 3.450 3.520 133,164 +0.05(+1.44%)
Apr 18, 2018 3.470 3.510 3.440 3.470 68,941 +0.01(+0.29%)
Apr 17, 2018 3.370 3.480 3.330 3.460 76,511 +0.08(+2.37%)
Apr 16, 2018 3.150 3.400 3.110 3.380 91,977 +0.27(+8.68%)
Apr 13, 2018 3.150 3.190 3.100 3.110 37,875 -0.04(-1.27%)
Apr 12, 2018 3.000 3.340 3.000 3.150 156,551 +0.20(+6.78%)
Apr 11, 2018 2.900 2.980 2.900 2.950 28,808 +0.05(+1.72%)
Apr 10, 2018 2.920 2.960 2.900 2.900 28,708 -0.01(-0.34%)
Apr 09, 2018 2.820 2.940 2.810 2.910 41,573 +0.11(+3.93%)
Apr 06, 2018 2.790 2.850 2.790 2.800 109,772 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.780 2.800 80,054 -0.04(-1.41%)
Apr 04, 2018 2.850 2.880 2.790 2.840 74,415 -0.06(-2.07%)
Apr 03, 2018 3.040 3.080 2.850 2.900 66,303 -0.13(-4.29%)
Apr 02, 2018 3.060 3.250 2.970 3.030 46,809 -0.03(-0.98%)
Mar 29, 2018 3.060 3.060 3.060 0 -0.14(-4.38%)
Mar 28, 2018 3.190 3.260 3.120 3.200 89,806 +0.02(+0.63%)
Mar 27, 2018 3.250 3.320 3.150 3.180 100,985 -0.08(-2.45%)
Mar 26, 2018 3.190 3.300 3.100 3.260 82,352 +0.12(+3.82%)
Mar 23, 2018 3.200 2.995 3.140 448,413 +0.09(+2.95%)
Mar 22, 2018 3.050 3.160 3.045 3.050 37,864 -0.04(-1.29%)
Mar 21, 2018 3.050 3.220 3.030 3.090 26,959 +0.03(+0.98%)
Mar 20, 2018 3.270 3.430 3.040 3.060 64,534 -0.19(-5.85%)
Mar 19, 2018 3.250 3.380 3.145 3.250 77,074 -0.03(-0.91%)
Mar 16, 2018 3.210 3.320 3.170 3.280 78,660 +0.06(+1.86%)
Mar 15, 2018 3.350 3.360 3.200 3.220 35,301 -0.12(-3.59%)
Mar 14, 2018 3.380 3.405 3.280 3.340 42,364 -0.03(-0.89%)
Mar 13, 2018 3.410 3.410 3.330 3.370 132,104 -0.02(-0.59%)
Mar 12, 2018 3.370 3.410 3.370 3.390 53,420 +0.01(+0.30%)
Mar 09, 2018 3.390 3.415 3.330 3.380 58,339 +0.02(+0.60%)
Mar 08, 2018 3.480 3.480 3.300 3.360 89,074 -0.07(-2.04%)
Mar 07, 2018 3.300 3.479 3.240 3.430 180,334 +0.13(+3.94%)
Mar 06, 2018 3.210 3.310 3.210 3.300 109,773 +0.11(+3.45%)
Mar 05, 2018 3.150 3.200 3.035 3.190 119,363 +0.04(+1.27%)
Mar 02, 2018 3.070 3.170 3.000 3.150 139,614 +0.11(+3.62%)
Mar 01, 2018 2.780 3.050 2.750 3.040 227,105 +0.26(+9.35%)
Feb 28, 2018 2.870 3.050 2.740 2.780 225,242 -0.08(-2.80%)
Feb 27, 2018 2.920 3.150 2.780 2.860 306,912 -0.05(-1.72%)
Feb 26, 2018 2.750 2.910 2.650 2.910 216,647 +0.16(+5.82%)
Feb 23, 2018 2.740 2.850 2.660 2.750 186,283 +0.03(+1.10%)
Feb 22, 2018 2.790 2.815 2.700 2.720 50,829 -0.06(-2.16%)
Feb 21, 2018 2.800 2.890 2.760 2.780 70,245 +0.00(+0.00%)
Feb 20, 2018 2.890 2.925 2.770 2.780 22,597 -0.13(-4.47%)
Feb 16, 2018 2.910 2.910 2.910 0 -0.12(-3.96%)
Feb 15, 2018 2.920 3.080 2.880 3.030 49,203 +0.13(+4.48%)
Feb 14, 2018 2.920 3.010 2.870 2.900 63,209 -0.05(-1.69%)
Feb 13, 2018 2.980 3.010 2.900 2.950 45,254 -0.07(-2.32%)
Feb 12, 2018 2.950 3.100 2.950 3.020 153,848 +0.07(+2.37%)
Feb 09, 2018 3.000 3.048 2.820 2.950 317,164 +0.00(+0.00%)
Feb 08, 2018 3.200 3.400 2.801 2.950 421,181 +0.19(+6.88%)
Feb 07, 2018 2.910 2.910 2.630 2.760 464,795 -0.18(-6.12%)
Feb 06, 2018 2.700 2.950 2.700 2.940 217,071 +0.12(+4.44%)
Feb 05, 2018 3.000 3.040 2.760 2.815 63,154 -0.21(-7.10%)
Feb 02, 2018 3.100 3.110 3.010 3.030 56,477 -0.09(-2.88%)
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.