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 30, 2013 7.600 7.760 7.460 7.700 0 +0.12(+1.58%)
Apr 29, 2013 7.750 7.750 7.400 7.580 40,066 -0.17(-2.19%)
Apr 26, 2013 7.730 7.780 7.700 7.750 63,732 +0.00(+0.00%)
Apr 25, 2013 7.640 7.820 7.620 7.750 102,006 +0.11(+1.44%)
Apr 24, 2013 7.610 7.680 7.580 7.640 36,115 +0.08(+1.06%)
Apr 23, 2013 7.470 7.638 7.450 7.560 23,844 +0.17(+2.30%)
Apr 22, 2013 7.400 7.470 7.320 7.390 38,710 -0.03(-0.40%)
Apr 19, 2013 7.320 7.530 7.306 7.420 50,620 +0.09(+1.23%)
Apr 18, 2013 7.370 7.400 7.280 7.330 34,317 +0.01(+0.14%)
Apr 17, 2013 7.320 7.400 7.310 7.320 44,594 -0.08(-1.08%)
Apr 16, 2013 7.360 7.430 7.250 7.400 47,623 +0.12(+1.65%)
Apr 15, 2013 7.600 7.620 7.229 7.280 52,387 -0.33(-4.34%)
Apr 12, 2013 7.550 7.610 7.500 7.610 20,164 +0.02(+0.26%)
Apr 11, 2013 7.620 7.710 7.580 7.590 37,206 -0.06(-0.78%)
Apr 10, 2013 7.430 7.650 7.370 7.650 50,858 +0.23(+3.10%)
Apr 09, 2013 7.410 7.450 7.320 7.420 32,952 +0.00(+0.00%)
Apr 08, 2013 7.450 7.450 7.330 7.420 22,673 +0.01(+0.13%)
Apr 05, 2013 7.360 7.480 7.320 7.410 58,309 -0.08(-1.07%)
Apr 04, 2013 7.540 7.580 7.460 7.490 75,970 -0.06(-0.79%)
Apr 03, 2013 7.520 7.600 7.510 7.550 51,269 +0.02(+0.27%)
Apr 02, 2013 7.720 7.750 7.470 7.530 90,448 -0.18(-2.33%)
Apr 01, 2013 7.710 7.760 7.700 7.710 71,995 +0.00(+0.00%)
Mar 28, 2013 7.730 7.770 7.700 7.710 44,280 +0.01(+0.13%)
Mar 27, 2013 7.730 7.765 7.700 7.700 9,814 -0.10(-1.28%)
Mar 26, 2013 7.850 7.850 7.800 7.800 20,893 +0.01(+0.13%)
Mar 25, 2013 7.780 7.820 7.720 7.790 17,562 +0.05(+0.65%)
Mar 22, 2013 7.900 8.010 7.720 7.740 73,489 -0.16(-2.03%)
Mar 21, 2013 7.730 7.930 7.700 7.900 66,395 +0.13(+1.67%)
Mar 20, 2013 7.780 7.830 7.700 7.770 32,421 +0.03(+0.39%)
Mar 19, 2013 7.720 7.767 7.700 7.740 34,884 +0.04(+0.52%)
Mar 18, 2013 7.720 7.730 7.695 7.700 21,689 -0.07(-0.90%)
Mar 15, 2013 7.620 7.780 7.570 7.770 148,311 +0.15(+1.97%)
Mar 14, 2013 7.650 7.660 7.470 7.620 67,085 -0.05(-0.65%)
Mar 13, 2013 7.650 7.690 7.520 7.670 76,171 +0.05(+0.66%)
Mar 12, 2013 7.700 7.780 7.600 7.620 45,637 -0.12(-1.55%)
Mar 11, 2013 7.720 7.830 7.700 7.740 34,747 -0.03(-0.39%)
Mar 08, 2013 7.800 7.830 7.690 7.770 86,350 +0.04(+0.52%)
Mar 07, 2013 7.720 7.790 7.630 7.730 51,774 -0.01(-0.13%)
Mar 06, 2013 7.650 7.780 7.450 7.740 91,352 +0.10(+1.31%)
Mar 05, 2013 7.430 7.660 7.410 7.640 64,245 +0.23(+3.10%)
Mar 04, 2013 7.430 7.500 7.360 7.410 85,668 -0.06(-0.80%)
Mar 01, 2013 7.200 7.470 7.190 7.470 91,698 +0.20(+2.75%)
Feb 28, 2013 7.370 7.415 7.240 7.270 200,521 -0.12(-1.62%)
Feb 27, 2013 7.530 7.570 7.370 7.390 66,377 -0.15(-1.99%)
Feb 26, 2013 7.690 7.780 7.410 7.540 162,423 -0.29(-3.70%)
Feb 22, 2013 7.840 7.910 7.660 7.830 100,238 +0.04(+0.51%)
Feb 21, 2013 7.740 7.800 7.660 7.790 43,108 +0.03(+0.39%)
Feb 20, 2013 7.770 7.820 7.760 7.760 68,399 -0.03(-0.39%)
Feb 19, 2013 7.830 7.910 7.720 7.790 80,491 -0.04(-0.51%)
Feb 15, 2013 7.750 7.830 7.670 7.830 54,862 +0.14(+1.82%)
Feb 14, 2013 7.650 7.720 7.650 7.690 21,464 +0.01(+0.13%)
Feb 13, 2013 7.630 7.700 7.600 7.680 51,759 +0.05(+0.66%)
Feb 12, 2013 7.540 7.680 7.518 7.630 55,212 +0.08(+1.06%)
Feb 11, 2013 7.480 7.560 7.380 7.550 58,055 +0.06(+0.80%)
Feb 08, 2013 7.380 7.540 7.310 7.490 143,269 +0.13(+1.77%)
Feb 07, 2013 7.500 7.960 7.300 7.360 88,681 -0.14(-1.87%)
Feb 06, 2013 7.500 7.530 7.315 7.500 80,595 -0.05(-0.66%)
Feb 04, 2013 7.750 7.750 7.550 7.550 52,784 -0.26(-3.33%)
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.