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, 2021 2.660 2.760 2.560 2.600 1,168,300 -0.07(-2.62%)
Apr 29, 2021 2.690 2.730 2.580 2.670 1,936,060 -0.03(-1.11%)
Apr 28, 2021 2.660 2.820 2.650 2.700 4,514,825 +0.14(+5.47%)
Apr 27, 2021 2.750 2.750 2.500 2.560 10,575,741 -0.52(-16.88%)
Apr 26, 2021 3.480 3.660 3.360 3.080 822,088 -0.38(-10.98%)
Apr 23, 2021 3.330 3.530 3.310 3.460 499,800 +0.18(+5.49%)
Apr 22, 2021 3.270 3.520 3.260 3.280 763,249 +0.03(+0.92%)
Apr 21, 2021 3.150 3.420 3.000 3.250 765,974 +0.04(+1.25%)
Apr 20, 2021 3.400 3.450 3.180 3.210 1,085,458 -0.20(-5.87%)
Apr 19, 2021 3.630 3.980 3.410 3.410 926,697 -0.22(-6.06%)
Apr 16, 2021 4.350 4.360 3.620 3.630 1,650,500 -0.73(-16.74%)
Apr 15, 2021 4.520 4.560 4.240 4.360 453,616 -0.09(-2.02%)
Apr 14, 2021 4.620 4.670 4.400 4.450 453,335 -0.20(-4.30%)
Apr 13, 2021 4.530 4.770 4.410 4.650 440,008 +0.12(+2.65%)
Apr 12, 2021 4.520 4.730 4.300 4.530 582,097 -0.37(-7.55%)
Apr 09, 2021 5.110 5.230 4.770 4.900 594,300 -0.24(-4.67%)
Apr 08, 2021 4.930 5.292 4.870 5.140 721,342 +0.28(+5.76%)
Apr 07, 2021 4.820 5.080 4.760 4.860 742,721 -0.05(-1.02%)
Apr 06, 2021 4.900 5.060 4.570 4.910 920,498 -0.07(-1.41%)
Apr 05, 2021 4.630 5.000 4.420 4.980 969,254 +0.35(+7.56%)
Apr 01, 2021 4.260 4.870 4.260 4.630 910,400 +0.38(+8.94%)
Mar 31, 2021 4.220 4.480 4.210 4.250 305,944 +0.11(+2.66%)
Mar 30, 2021 4.160 4.260 4.020 4.140 635,244 -0.08(-1.90%)
Mar 29, 2021 4.530 4.560 4.130 4.220 548,441 -0.30(-6.64%)
Mar 26, 2021 4.700 4.700 4.160 4.520 661,600 -0.12(-2.59%)
Mar 25, 2021 4.120 4.700 4.060 4.640 1,061,637 +0.36(+8.41%)
Mar 24, 2021 5.230 5.300 4.250 4.280 1,389,692 -0.66(-13.36%)
Mar 23, 2021 6.010 6.170 4.810 4.940 1,674,002 -1.07(-17.80%)
Mar 22, 2021 6.550 6.620 5.950 6.010 740,678 -0.34(-5.35%)
Mar 19, 2021 5.900 6.400 5.730 6.350 952,500 +0.44(+7.45%)
Mar 18, 2021 6.620 6.630 5.780 5.910 1,126,975 -0.44(-6.93%)
Mar 17, 2021 6.230 6.600 6.070 6.350 866,114 +0.00(+0.00%)
Mar 16, 2021 6.180 6.660 5.540 6.350 3,372,843 +0.42(+7.08%)
Mar 15, 2021 5.250 6.140 5.040 5.930 2,267,384 +0.68(+12.95%)
Mar 12, 2021 4.820 5.250 4.700 5.250 950,500 +0.40(+8.25%)
Mar 11, 2021 4.560 4.990 4.560 4.850 963,103 +0.30(+6.59%)
Mar 10, 2021 4.330 4.630 4.250 4.550 885,526 +0.25(+5.81%)
Mar 09, 2021 4.270 4.420 4.110 4.300 718,162 +0.11(+2.63%)
Mar 08, 2021 4.000 4.340 3.820 4.190 1,176,451 +0.41(+10.85%)
Mar 05, 2021 4.350 4.380 3.410 3.780 1,849,700 -0.49(-11.48%)
Mar 04, 2021 4.420 4.700 4.120 4.270 1,778,075 -0.17(-3.83%)
Mar 03, 2021 4.770 4.970 4.420 4.440 1,718,243 -0.28(-5.93%)
Mar 02, 2021 4.190 4.870 4.120 4.720 1,511,369 +0.54(+12.92%)
Mar 01, 2021 4.500 4.500 4.010 4.180 954,999 -0.19(-4.35%)
Feb 26, 2021 4.360 4.690 3.950 4.370 1,697,400 -0.05(-1.13%)
Feb 25, 2021 4.200 4.550 4.160 4.420 2,706,957 +0.13(+3.03%)
Feb 24, 2021 4.270 4.370 4.050 4.290 1,589,505 +0.33(+8.33%)
Feb 23, 2021 4.280 4.400 3.750 3.960 3,901,451 -1.06(-21.12%)
Feb 22, 2021 4.140 5.760 4.110 5.020 27,415,788 +1.47(+41.41%)
Feb 19, 2021 3.320 3.600 3.300 3.550 998,200 +0.25(+7.58%)
Feb 18, 2021 3.270 3.500 3.250 3.300 619,289 -0.05(-1.49%)
Feb 17, 2021 3.700 3.760 3.274 3.350 798,257 -0.33(-8.97%)
Feb 16, 2021 4.040 4.060 3.600 3.680 1,346,485 -0.46(-11.11%)
Feb 12, 2021 3.650 4.230 3.280 4.140 2,051,300 +0.51(+14.05%)
Feb 11, 2021 3.750 3.790 3.400 3.630 1,706,436 +0.51(+16.35%)
Feb 10, 2021 3.100 3.160 2.710 3.120 1,812,489 +0.08(+2.63%)
Feb 09, 2021 2.950 3.230 2.930 3.040 1,173,090 +0.19(+6.67%)
Feb 08, 2021 3.030 3.100 2.820 2.850 874,633 -0.12(-4.04%)
Feb 05, 2021 2.570 3.000 2.520 2.970 1,588,500 +0.44(+17.39%)
Feb 04, 2021 2.400 2.630 2.400 2.530 969,380 +0.10(+4.12%)
Feb 03, 2021 2.400 2.560 2.360 2.430 1,332,600 +0.12(+5.19%)
Feb 02, 2021 2.200 2.310 2.200 2.310 390,611 +0.10(+4.52%)
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.