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 (%)
Feb 28, 2022 0.6990 0.7200 0.6101 0.6500 193,992 -0.04(-5.80%)
Feb 25, 2022 0.6373 0.6901 0.6020 0.6900 108,131 +0.07(+10.51%)
Feb 24, 2022 0.5800 0.6450 0.5500 0.6244 171,626 +0.02(+4.07%)
Feb 23, 2022 0.6459 0.6515 0.5805 0.6000 209,518 -0.03(-4.76%)
Feb 22, 2022 0.6800 0.6801 0.6300 0.6300 243,259 -0.05(-7.37%)
Feb 18, 2022 0.6801 0 -0.01(-2.07%)
Feb 17, 2022 0.7300 0.7400 0.6900 0.6945 101,448 -0.03(-3.81%)
Feb 16, 2022 0.7070 0.7401 0.7052 0.7220 44,887 +0.02(+2.40%)
Feb 15, 2022 0.7200 0.7400 0.6900 0.7051 303,261 +0.01(+0.73%)
Feb 14, 2022 0.7100 0.7200 0.6900 0.7000 92,016 +0.00(+0.00%)
Feb 11, 2022 0.6780 0.7299 0.6605 0.7000 262,686 +0.02(+2.90%)
Feb 10, 2022 0.7100 0.7660 0.6800 0.6803 887,911 -0.16(-18.82%)
Feb 09, 2022 0.8100 0.8400 0.7780 0.8380 255,352 +0.02(+2.95%)
Feb 08, 2022 0.8100 0.8475 0.7800 0.8140 109,662 -0.00(-0.51%)
Feb 07, 2022 0.8600 0.8789 0.7998 0.8182 106,275 -0.04(-4.76%)
Feb 04, 2022 0.8100 0.9000 0.8100 0.8591 107,901 +0.06(+7.86%)
Feb 03, 2022 0.8243 0.7900 0.7965 56,557 -0.05(-6.27%)
Feb 02, 2022 0.9000 0.9000 0.8000 0.8498 98,961 -0.04(-4.52%)
Feb 01, 2022 0.8338 0.9000 0.7940 0.8900 142,425 +0.06(+6.86%)
Jan 31, 2022 0.7500 0.8329 181,535 +0.09(+12.83%)
Jan 28, 2022 0.7600 0.8000 0.7100 0.7382 279,128 -0.03(-4.13%)
Jan 27, 2022 0.8200 0.8306 0.7400 0.7700 337,647 -0.07(-8.33%)
Jan 26, 2022 0.8700 0.9000 0.8100 0.8400 99,772 -0.02(-2.33%)
Jan 25, 2022 0.7900 0.8825 0.7300 0.8600 201,558 +0.08(+10.14%)
Jan 24, 2022 0.8200 0.8200 0.7100 0.7808 237,454 -0.00(-0.55%)
Jan 21, 2022 0.8400 0.8400 0.7730 0.7851 268,118 -0.07(-8.67%)
Jan 20, 2022 0.8804 0.8999 0.8300 0.8596 291,560 -0.02(-2.08%)
Jan 19, 2022 0.8800 0.9100 0.8540 0.8779 167,708 -0.00(-0.15%)
Jan 18, 2022 0.8800 0.9300 0.8510 0.8792 193,462 -0.01(-1.09%)
Jan 14, 2022 0.8889 0 -0.03(-2.80%)
Jan 13, 2022 0.9567 0.9599 0.9080 0.9145 106,645 -0.04(-4.17%)
Jan 12, 2022 0.9436 0.9700 0.9400 0.9543 98,614 +0.04(+4.28%)
Jan 11, 2022 0.8800 0.9200 0.8850 0.9151 86,261 +0.04(+4.65%)
Jan 10, 2022 0.9300 0.9459 0.8500 0.8744 185,199 -0.07(-7.79%)
Jan 07, 2022 0.9200 0.9547 0.9170 0.9483 34,176 +0.01(+1.34%)
Jan 06, 2022 0.8912 0.9395 0.8850 0.9358 492,559 +0.02(+2.39%)
Jan 05, 2022 0.9700 0.9975 0.9100 0.9140 277,409 -0.04(-3.89%)
Jan 04, 2022 1.010 1.024 0.9293 0.9510 616,688 -0.06(-5.84%)
Jan 03, 2022 0.9700 1.040 0.9519 1.010 279,411 +0.03(+3.06%)
Dec 31, 2021 0.9942 1.010 0.9650 0.9800 494,116 -0.02(-2.00%)
Dec 30, 2021 0.9800 1.020 0.9624 1.000 566,034 +0.02(+2.04%)
Dec 29, 2021 0.9600 0.9980 0.9106 0.9800 545,864 +0.03(+3.05%)
Dec 28, 2021 1.060 1.060 0.9427 0.9510 363,481 -0.07(-6.76%)
Dec 27, 2021 1.080 1.080 1.015 1.020 308,033 -0.04(-3.77%)
Dec 23, 2021 1.020 1.080 1.000 1.060 586,992 +0.04(+3.92%)
Dec 22, 2021 0.9700 1.040 0.9528 1.020 389,058 +0.04(+4.25%)
Dec 21, 2021 0.9986 1.050 0.9700 0.9784 353,682 -0.01(-1.18%)
Dec 20, 2021 1.000 1.010 0.9600 0.9901 231,107 -0.02(-1.97%)
Dec 17, 2021 0.9900 1.030 0.9800 1.010 272,010 +0.00(+0.00%)
Dec 16, 2021 1.000 1.050 0.9690 1.010 233,089 +0.02(+2.37%)
Dec 15, 2021 0.9800 0.9945 0.9400 0.9866 379,269 +0.00(+0.17%)
Dec 14, 2021 1.030 1.069 0.9664 0.9849 303,176 -0.05(-4.38%)
Dec 13, 2021 1.080 1.080 1.020 1.030 221,006 -0.04(-3.74%)
Dec 10, 2021 1.120 1.130 1.040 1.070 240,693 -0.03(-2.73%)
Dec 09, 2021 1.180 1.180 1.100 1.100 166,107 -0.09(-7.56%)
Dec 08, 2021 1.160 1.200 1.120 1.190 134,357 +0.05(+4.39%)
Dec 07, 2021 1.180 1.200 1.100 1.140 327,525 +0.09(+8.57%)
Dec 06, 2021 1.040 1.080 1.020 1.050 250,603 +0.01(+0.96%)
Dec 03, 2021 1.110 1.170 1.010 1.040 484,579 -0.08(-7.14%)
Dec 02, 2021 1.120 1.120 1.070 1.120 252,091 +0.02(+1.82%)
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.