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, 2022 0.4850 0.5093 0.4850 0.5049 81,286 -0.01(-1.00%)
Apr 28, 2022 0.5100 0.5180 0.4825 0.5100 150,285 +0.01(+1.31%)
Apr 27, 2022 0.5000 0.5368 0.5000 0.5034 122,167 -0.00(-0.57%)
Apr 26, 2022 0.5300 0.5399 0.4829 0.5063 204,989 -0.03(-6.10%)
Apr 25, 2022 0.5300 0.5600 0.5103 0.5392 161,385 -0.00(-0.31%)
Apr 22, 2022 0.5500 0.5500 0.5100 0.5409 135,735 -0.00(-0.61%)
Apr 21, 2022 0.5700 0.5785 0.5300 0.5442 246,913 -0.03(-4.53%)
Apr 20, 2022 0.5700 0.5820 0.5246 0.5700 517,483 -0.03(-4.94%)
Apr 19, 2022 0.5858 0.7464 0.5600 0.5996 3,015,517 +0.05(+9.82%)
Apr 18, 2022 0.5196 0.5560 0.5022 0.5460 214,515 +0.03(+5.08%)
Apr 14, 2022 0.5400 0.5600 0.5050 0.5196 113,113 -0.02(-3.78%)
Apr 13, 2022 0.5496 0.5566 0.5282 0.5400 110,733 +0.01(+0.93%)
Apr 12, 2022 0.5400 0.5670 0.5230 0.5350 126,895 +0.00(+0.36%)
Apr 11, 2022 0.5300 0.5664 0.5202 0.5331 211,234 -0.01(-2.49%)
Apr 08, 2022 0.5372 0.5700 0.5330 0.5467 126,839 +0.00(+0.26%)
Apr 07, 2022 0.5551 0.5787 0.5301 0.5453 107,314 -0.01(-2.66%)
Apr 06, 2022 0.5673 0.5700 0.5276 0.5602 143,341 -0.02(-2.74%)
Apr 05, 2022 0.6000 0.6049 0.5600 0.5760 253,704 -0.02(-3.52%)
Apr 04, 2022 0.5700 0.5970 0.5533 0.5970 333,892 +0.04(+6.61%)
Apr 01, 2022 0.5900 0.5901 0.5500 0.5600 335,524 -0.02(-3.45%)
Mar 31, 2022 0.5950 0.6195 0.5662 0.5800 139,932 -0.02(-2.88%)
Mar 30, 2022 0.6191 0.6244 0.5800 0.5972 182,266 -0.00(-0.47%)
Mar 29, 2022 0.6300 0.6576 0.5870 0.6000 267,804 -0.03(-4.76%)
Mar 28, 2022 0.6500 0.6599 0.6112 0.6300 186,505 -0.02(-3.23%)
Mar 25, 2022 0.6800 0.6979 0.6300 0.6510 381,579 -0.03(-3.70%)
Mar 24, 2022 0.7100 0.7100 0.6500 0.6760 217,049 -0.01(-1.02%)
Mar 23, 2022 0.6400 0.6974 0.6021 0.6830 272,222 +0.06(+10.16%)
Mar 22, 2022 0.5700 0.6250 0.5670 0.6200 310,888 +0.05(+7.98%)
Mar 21, 2022 0.6000 0.6100 0.5602 0.5742 142,580 -0.01(-2.35%)
Mar 18, 2022 0.5600 0.6261 0.5332 0.5880 214,104 +0.04(+6.85%)
Mar 17, 2022 0.5400 0.5710 0.5063 0.5503 497,474 +0.02(+3.83%)
Mar 16, 2022 0.5400 0.5600 0.5102 0.5300 172,860 +0.01(+1.49%)
Mar 15, 2022 0.5100 0.5445 0.5000 0.5222 134,060 -0.01(-1.32%)
Mar 14, 2022 0.5785 0.5900 0.5104 0.5292 236,857 -0.03(-5.16%)
Mar 11, 2022 0.6200 0.6200 0.5500 0.5580 243,712 -0.05(-8.93%)
Mar 10, 2022 0.6100 0.6400 0.5849 0.6127 63,543 +0.00(+0.44%)
Mar 09, 2022 0.5853 0.6404 0.5804 0.6100 111,213 +0.03(+6.03%)
Mar 08, 2022 0.6369 0.6369 0.5500 0.5753 209,874 -0.00(-0.81%)
Mar 07, 2022 0.6030 0.6497 0.5700 0.5800 75,604 -0.03(-4.13%)
Mar 04, 2022 0.6200 0.7000 0.6000 0.6050 339,806 -0.02(-3.46%)
Mar 03, 2022 0.6500 0.6510 0.6100 0.6267 244,837 -0.02(-3.58%)
Mar 02, 2022 0.6500 0.6600 0.6130 0.6500 167,592 +0.00(+0.00%)
Mar 01, 2022 0.6500 0.6502 0.6000 0.6500 144,452 +0.00(+0.00%)
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%)
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.