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, 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%)
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.