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 (%)
Nov 30, 2012 7.220 7.390 7.130 7.270 145,302 +0.08(+1.11%)
Nov 29, 2012 7.110 7.250 7.090 7.190 47,419 +0.16(+2.28%)
Nov 28, 2012 6.950 7.050 6.950 7.030 17,001 +0.02(+0.28%)
Nov 27, 2012 6.920 7.140 6.920 7.010 17,804 +0.04(+0.58%)
Nov 26, 2012 6.970 6.990 6.930 6.970 17,313 +0.01(+0.14%)
Nov 23, 2012 6.940 6.990 6.820 6.960 11,560 +0.06(+0.87%)
Nov 21, 2012 6.790 6.910 6.790 6.900 22,138 +0.09(+1.32%)
Nov 20, 2012 6.970 6.970 6.770 6.810 19,959 -0.19(-2.71%)
Nov 19, 2012 6.860 7.010 6.860 7.000 29,547 +0.20(+2.94%)
Nov 16, 2012 6.870 6.920 6.750 6.800 95,471 -0.10(-1.45%)
Nov 15, 2012 6.910 7.010 6.900 6.900 27,003 -0.01(-0.14%)
Nov 14, 2012 7.190 7.190 6.910 6.910 44,749 -0.25(-3.49%)
Nov 13, 2012 7.210 7.280 7.140 7.160 31,678 -0.07(-0.97%)
Nov 12, 2012 7.100 7.330 7.090 7.230 16,957 +0.14(+1.97%)
Nov 09, 2012 7.020 7.200 7.020 7.090 19,920 +0.04(+0.57%)
Nov 08, 2012 7.270 7.310 7.010 7.050 88,230 -0.25(-3.42%)
Nov 07, 2012 7.400 7.500 7.200 7.300 62,163 -0.14(-1.88%)
Nov 06, 2012 7.330 7.460 7.300 7.440 37,965 +0.17(+2.34%)
Nov 05, 2012 7.300 7.380 7.250 7.270 36,586 -0.07(-0.95%)
Nov 02, 2012 7.460 7.460 7.320 7.340 57,646 -0.07(-0.94%)
Nov 01, 2012 7.550 7.560 7.400 7.410 70,670 -0.16(-2.11%)
Oct 31, 2012 7.460 7.590 7.450 7.570 50,064 +0.05(+0.66%)
Oct 26, 2012 7.670 7.520 7.520 7.520 16,400 -0.13(-1.70%)
Oct 25, 2012 7.630 7.700 7.600 7.650 18,464 +0.05(+0.66%)
Oct 24, 2012 7.810 7.860 7.560 7.600 18,749 -0.18(-2.31%)
Oct 23, 2012 7.640 7.830 7.640 7.780 21,889 +0.13(+1.70%)
Oct 19, 2012 7.660 7.710 7.500 7.650 71,418 -0.03(-0.39%)
Oct 18, 2012 7.980 8.050 7.640 7.680 71,431 -0.31(-3.88%)
Oct 17, 2012 8.160 8.160 7.980 7.990 34,580 -0.13(-1.60%)
Oct 16, 2012 8.170 8.220 8.065 8.120 38,010 +0.02(+0.25%)
Oct 15, 2012 8.090 8.100 8.020 8.100 14,691 +0.03(+0.37%)
Oct 12, 2012 8.050 8.210 7.981 8.070 52,295 +0.04(+0.50%)
Oct 11, 2012 8.150 8.190 8.000 8.030 37,322 -0.07(-0.86%)
Oct 10, 2012 8.190 8.253 8.030 8.100 22,953 -0.10(-1.22%)
Oct 09, 2012 8.340 8.340 8.140 8.200 31,631 -0.16(-1.91%)
Oct 08, 2012 8.360 8.460 8.350 8.360 8,128 -0.09(-1.07%)
Oct 05, 2012 8.520 8.625 8.390 8.450 35,523 -0.02(-0.24%)
Oct 04, 2012 8.600 8.690 8.400 8.470 73,763 -0.08(-0.94%)
Oct 03, 2012 8.590 8.600 8.480 8.550 21,961 -0.02(-0.23%)
Oct 02, 2012 8.560 8.600 8.440 8.570 29,592 +0.01(+0.12%)
Oct 01, 2012 8.390 8.600 8.360 8.560 43,633 +0.24(+2.88%)
Sep 28, 2012 8.410 8.500 8.300 8.320 15,627 -0.13(-1.54%)
Sep 27, 2012 8.400 8.580 8.290 8.450 34,231 +0.07(+0.84%)
Sep 26, 2012 8.350 8.490 8.275 8.380 28,416 +0.06(+0.72%)
Sep 25, 2012 8.440 8.650 8.320 8.320 50,498 -0.09(-1.07%)
Sep 24, 2012 8.240 8.460 8.220 8.410 47,711 +0.12(+1.45%)
Sep 21, 2012 8.420 8.420 8.165 8.290 137,202 +0.00(+0.00%)
Sep 20, 2012 8.240 8.310 8.210 8.290 28,484 +0.02(+0.24%)
Sep 19, 2012 8.230 8.310 8.160 8.270 65,612 +0.03(+0.36%)
Sep 18, 2012 8.200 8.260 8.165 8.240 41,815 +0.04(+0.49%)
Sep 17, 2012 8.180 8.240 8.120 8.200 53,289 -0.03(-0.36%)
Sep 14, 2012 8.300 8.300 8.150 8.230 82,981 -0.02(-0.24%)
Sep 13, 2012 8.200 8.260 8.040 8.250 50,705 +0.09(+1.10%)
Sep 12, 2012 8.140 8.290 8.140 8.160 40,625 +0.06(+0.74%)
Sep 11, 2012 8.170 8.288 7.980 8.100 67,789 -0.04(-0.49%)
Sep 10, 2012 8.000 8.250 8.000 8.140 68,865 +0.10(+1.24%)
Sep 07, 2012 8.040 8.050 7.940 8.040 175,701 +0.07(+0.88%)
Sep 06, 2012 7.950 8.110 7.930 7.970 100,574 +0.10(+1.27%)
Sep 05, 2012 8.110 8.110 7.830 7.870 110,519 -0.19(-2.36%)
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.