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 (%)
Dec 31, 2019 1.250 1.280 1.170 1.200 432,200 -0.05(-4.00%)
Dec 30, 2019 1.250 1.290 1.215 1.250 57,869 +0.01(+0.81%)
Dec 27, 2019 1.280 1.360 1.220 1.240 132,300 -0.06(-4.62%)
Dec 26, 2019 1.340 1.360 1.280 1.300 106,177 -0.05(-3.70%)
Dec 24, 2019 1.280 1.370 1.280 1.350 17,500 +0.05(+3.85%)
Dec 23, 2019 1.270 1.330 1.245 1.300 304,349 +0.01(+0.78%)
Dec 20, 2019 1.220 1.290 1.220 1.290 28,500 +0.05(+4.45%)
Dec 19, 2019 1.220 1.290 1.220 1.235 30,093 -0.01(-1.20%)
Dec 18, 2019 1.220 1.290 1.220 1.250 20,560 +0.03(+2.46%)
Dec 17, 2019 1.260 1.300 1.190 1.220 424,668 -0.03(-2.40%)
Dec 16, 2019 1.310 1.310 1.240 1.250 55,068 -0.07(-5.30%)
Dec 13, 2019 1.270 1.320 1.240 1.320 26,100 +0.05(+3.94%)
Dec 12, 2019 1.250 1.300 1.240 1.270 39,352 -0.02(-1.55%)
Dec 11, 2019 1.280 1.310 1.200 1.290 190,815 +0.02(+1.57%)
Dec 10, 2019 1.270 1.344 1.225 1.270 69,895 +0.01(+0.79%)
Dec 09, 2019 1.370 1.410 1.180 1.260 49,359 -0.09(-6.67%)
Dec 06, 2019 1.340 1.380 1.310 1.350 31,200 +0.01(+0.75%)
Dec 05, 2019 1.350 1.390 1.330 1.340 55,448 +0.00(+0.00%)
Dec 04, 2019 1.380 1.430 1.320 1.340 74,941 -0.05(-3.60%)
Dec 03, 2019 1.400 1.410 1.320 1.390 182,881 -0.01(-0.71%)
Dec 02, 2019 1.410 1.420 1.400 1.400 24,378 -0.03(-1.75%)
Nov 29, 2019 1.410 1.427 1.408 1.425 8,600 +0.02(+1.06%)
Nov 27, 2019 1.340 1.432 1.340 1.410 22,400 +0.08(+6.18%)
Nov 26, 2019 1.380 1.380 1.312 1.328 34,515 -0.03(-2.36%)
Nov 25, 2019 1.351 1.390 1.351 1.360 1,617 -0.04(-2.86%)
Nov 22, 2019 1.400 1.450 1.400 1.400 21,300 +0.00(+0.00%)
Nov 21, 2019 1.310 1.500 1.310 1.400 26,476 +0.08(+6.06%)
Nov 20, 2019 1.420 1.540 1.320 1.320 16,352 -0.11(-7.69%)
Nov 19, 2019 1.350 1.450 1.350 1.430 8,998 +0.09(+6.72%)
Nov 18, 2019 1.500 1.500 1.325 1.340 11,260 -0.15(-10.07%)
Nov 15, 2019 1.560 1.580 1.490 1.490 9,800 -0.08(-4.95%)
Nov 14, 2019 1.560 1.580 1.560 1.568 2,061 -0.02(-1.41%)
Nov 13, 2019 1.570 1.590 1.560 1.590 9,310 +0.00(+0.00%)
Nov 12, 2019 1.560 1.600 1.447 1.590 16,808 +0.03(+1.92%)
Nov 11, 2019 1.594 1.594 1.500 1.560 22,993 -0.05(-3.11%)
Nov 08, 2019 1.630 1.670 1.610 1.610 44,800 -0.05(-3.01%)
Nov 07, 2019 1.610 1.660 1.599 1.660 3,514 +0.05(+3.11%)
Nov 06, 2019 1.550 1.610 1.510 1.610 13,156 +0.03(+1.89%)
Nov 05, 2019 1.520 1.580 1.520 1.580 20,002 +0.06(+3.95%)
Nov 04, 2019 1.670 1.730 1.480 1.520 180,339 -0.13(-7.88%)
Nov 01, 2019 1.650 1.670 1.645 1.650 4,600 +0.03(+1.85%)
Oct 31, 2019 1.560 1.650 1.560 1.620 93,899 +0.02(+1.25%)
Oct 30, 2019 1.340 1.620 1.340 1.600 3,239 +0.00(+0.00%)
Oct 29, 2019 1.524 1.620 1.524 1.600 4,573 +0.02(+1.27%)
Oct 28, 2019 1.550 1.630 1.464 1.580 27,600 +0.02(+1.28%)
Oct 25, 2019 1.440 1.560 1.440 1.560 11,200 +0.02(+1.30%)
Oct 24, 2019 1.430 1.550 1.360 1.540 49,800 +0.07(+4.76%)
Oct 23, 2019 1.540 1.630 1.470 1.470 54,278 -0.14(-8.70%)
Oct 22, 2019 1.610 1.610 1.610 1.610 964 -0.04(-2.42%)
Oct 21, 2019 1.680 1.720 1.650 1.650 11,111 -0.04(-2.37%)
Oct 18, 2019 1.630 1.690 1.605 1.690 10,300 +0.06(+3.68%)
Oct 17, 2019 1.450 1.630 1.450 1.630 26,520 +0.16(+11.26%)
Oct 16, 2019 1.480 1.520 1.454 1.465 1,639 -0.02(-1.68%)
Oct 15, 2019 1.460 1.500 1.410 1.490 10,742 +0.04(+2.76%)
Oct 14, 2019 1.420 1.450 1.388 1.450 29,072 -0.01(-0.49%)
Oct 11, 2019 1.420 1.500 1.390 1.457 44,400 +0.03(+1.90%)
Oct 10, 2019 1.450 1.550 1.410 1.430 10,960 +0.00(+0.00%)
Oct 09, 2019 1.410 1.470 1.400 1.430 8,192 +0.02(+1.42%)
Oct 08, 2019 1.410 1.410 1.360 1.410 290,601 +0.01(+0.71%)
Oct 07, 2019 1.460 1.470 1.400 1.400 9,063 -0.08(-5.41%)
Oct 04, 2019 1.460 1.510 1.460 1.480 53,300 +0.03(+2.07%)
Oct 03, 2019 1.550 1.610 1.450 1.450 4,617 -0.07(-4.61%)
Oct 02, 2019 1.650 1.670 1.520 1.520 6,535 +0.00(+0.00%)
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.