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 29, 2016 4.550 4.590 4.530 4.560 30,499 +0.01(+0.22%)
Apr 28, 2016 4.560 4.650 4.550 4.550 14,555 -0.02(-0.44%)
Apr 27, 2016 4.530 4.575 4.470 4.570 21,905 +0.05(+1.11%)
Apr 26, 2016 4.530 4.530 4.490 4.520 37,824 +0.03(+0.67%)
Apr 25, 2016 4.470 4.550 4.460 4.490 18,059 +0.02(+0.45%)
Apr 22, 2016 4.360 4.470 4.360 4.470 15,881 +0.08(+1.82%)
Apr 21, 2016 4.440 4.460 4.300 4.390 232,915 -0.02(-0.45%)
Apr 20, 2016 4.450 4.450 4.400 4.410 10,243 +0.00(+0.00%)
Apr 19, 2016 4.450 4.460 4.400 4.410 28,291 +0.00(+0.00%)
Apr 18, 2016 4.290 4.420 4.290 4.410 121,753 +0.07(+1.61%)
Apr 15, 2016 4.260 4.350 4.260 4.340 23,190 +0.05(+1.17%)
Apr 14, 2016 4.300 4.330 4.250 4.290 25,135 -0.02(-0.46%)
Apr 13, 2016 4.190 4.320 4.170 4.310 41,782 +0.15(+3.61%)
Apr 12, 2016 4.070 4.160 4.050 4.160 14,323 +0.09(+2.21%)
Apr 11, 2016 4.050 4.130 4.010 4.070 21,135 +0.05(+1.24%)
Apr 08, 2016 4.050 4.090 4.000 4.020 13,519 -0.02(-0.50%)
Apr 07, 2016 4.130 4.130 4.030 4.040 22,693 -0.10(-2.42%)
Apr 06, 2016 4.020 4.150 4.000 4.140 28,772 +0.14(+3.50%)
Apr 05, 2016 4.000 4.140 4.000 4.000 16,124 -0.01(-0.25%)
Apr 04, 2016 4.040 4.110 4.010 4.010 15,548 -0.04(-0.99%)
Apr 01, 2016 4.000 4.070 4.000 4.050 25,079 -0.01(-0.25%)
Mar 31, 2016 4.030 4.140 4.030 4.060 28,672 +0.03(+0.74%)
Mar 30, 2016 4.070 4.180 4.010 4.030 15,222 -0.03(-0.74%)
Mar 29, 2016 4.010 4.090 4.000 4.060 38,625 +0.05(+1.25%)
Mar 28, 2016 4.070 4.140 4.010 4.010 14,630 -0.06(-1.47%)
Mar 24, 2016 4.000 4.070 4.070 4.070 16,900 +0.07(+1.75%)
Mar 23, 2016 4.130 4.160 4.000 4.000 39,692 -0.14(-3.38%)
Mar 22, 2016 4.140 4.170 4.130 4.140 14,751 +0.00(+0.00%)
Mar 21, 2016 4.200 4.260 4.130 4.140 25,629 -0.05(-1.19%)
Mar 18, 2016 4.280 4.300 4.180 4.190 175,792 -0.05(-1.18%)
Mar 17, 2016 4.150 4.260 4.150 4.240 138,288 +0.08(+1.92%)
Mar 16, 2016 4.130 4.170 4.130 4.160 30,638 +0.03(+0.73%)
Mar 15, 2016 4.250 4.430 4.130 4.130 47,425 -0.13(-3.05%)
Mar 14, 2016 4.270 4.300 4.250 4.260 27,047 -0.04(-0.93%)
Mar 11, 2016 4.190 4.300 4.190 4.300 40,165 +0.14(+3.37%)
Mar 10, 2016 4.260 4.380 4.110 4.160 34,943 -0.12(-2.80%)
Mar 09, 2016 4.270 4.330 4.230 4.280 27,538 +0.02(+0.47%)
Mar 08, 2016 4.230 4.390 4.170 4.260 42,669 +0.01(+0.24%)
Mar 07, 2016 4.190 4.290 3.860 4.250 50,256 +0.07(+1.67%)
Mar 04, 2016 4.140 4.240 4.110 4.180 46,280 +0.05(+1.21%)
Mar 03, 2016 4.120 4.220 4.060 4.130 42,617 +0.01(+0.24%)
Mar 02, 2016 3.970 4.150 3.970 4.120 66,309 +0.13(+3.26%)
Mar 01, 2016 3.910 3.990 3.910 3.990 50,332 +0.09(+2.31%)
Feb 29, 2016 3.810 3.930 3.810 3.900 34,980 +0.06(+1.56%)
Feb 26, 2016 3.830 3.860 3.790 3.840 19,220 +0.03(+0.79%)
Feb 25, 2016 3.780 3.840 3.670 3.810 24,857 +0.04(+1.06%)
Feb 24, 2016 3.680 3.830 3.680 3.770 36,158 +0.05(+1.34%)
Feb 23, 2016 3.710 3.810 3.690 3.720 45,690 +0.01(+0.27%)
Feb 22, 2016 3.690 3.800 3.660 3.710 118,502 +0.02(+0.54%)
Feb 19, 2016 3.410 3.740 3.410 3.690 142,932 +0.15(+4.24%)
Feb 18, 2016 3.530 3.630 3.500 3.540 89,162 +0.03(+0.85%)
Feb 17, 2016 3.490 3.520 3.420 3.510 77,585 +0.07(+2.03%)
Feb 16, 2016 3.490 3.520 3.411 3.440 40,307 -0.02(-0.58%)
Feb 12, 2016 3.480 3.460 3.460 3.460 123,200 +0.02(+0.58%)
Feb 11, 2016 3.140 3.490 3.140 3.440 43,546 +0.22(+6.83%)
Feb 10, 2016 3.260 3.340 3.040 3.220 119,051 -0.03(-0.92%)
Feb 09, 2016 3.370 3.420 3.250 3.250 22,325 -0.16(-4.69%)
Feb 08, 2016 3.300 3.460 3.250 3.410 56,905 +0.07(+2.10%)
Feb 05, 2016 3.540 3.670 3.300 3.340 61,782 -0.21(-5.92%)
Feb 04, 2016 3.430 3.590 3.430 3.550 19,866 +0.11(+3.20%)
Feb 03, 2016 3.450 3.540 3.320 3.440 73,539 +0.00(+0.00%)
Feb 02, 2016 3.500 3.500 3.440 3.440 39,491 -0.11(-3.10%)
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.