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 (%)
Jun 30, 2020 1.310 1.310 1.240 1.300 274,319 +0.02(+1.56%)
Jun 29, 2020 1.290 1.360 1.240 1.280 425,673 +0.03(+2.40%)
Jun 26, 2020 1.350 1.360 1.250 1.250 505,500 -0.12(-8.76%)
Jun 25, 2020 1.310 1.390 1.260 1.370 551,722 +0.11(+8.73%)
Jun 24, 2020 1.340 1.360 1.200 1.260 784,815 -0.08(-5.97%)
Jun 23, 2020 1.390 1.420 1.300 1.340 633,430 -0.02(-1.47%)
Jun 22, 2020 1.400 1.430 1.320 1.360 420,420 -0.07(-4.90%)
Jun 19, 2020 1.460 1.470 1.340 1.430 755,300 -0.03(-2.05%)
Jun 18, 2020 1.290 1.660 1.270 1.460 4,833,707 +0.14(+10.61%)
Jun 17, 2020 1.360 1.430 1.290 1.320 410,934 -0.04(-2.94%)
Jun 16, 2020 1.350 1.400 1.230 1.360 745,613 +0.06(+4.62%)
Jun 15, 2020 1.230 1.310 1.120 1.300 711,111 +0.07(+5.69%)
Jun 12, 2020 1.400 1.410 1.190 1.230 1,156,600 -0.07(-5.38%)
Jun 11, 2020 1.500 1.510 1.280 1.300 1,428,097 -0.32(-19.75%)
Jun 10, 2020 1.650 1.720 1.540 1.620 842,824 +0.03(+1.89%)
Jun 09, 2020 1.620 1.640 1.550 1.590 624,981 -0.09(-5.36%)
Jun 08, 2020 1.600 1.700 1.550 1.680 774,109 +0.16(+10.53%)
Jun 05, 2020 1.630 1.730 1.500 1.520 1,181,800 -0.08(-5.00%)
Jun 04, 2020 1.540 1.830 1.520 1.600 1,492,954 +0.02(+1.27%)
Jun 03, 2020 1.540 1.710 1.470 1.580 1,439,003 +0.12(+8.22%)
Jun 02, 2020 1.730 1.760 1.390 1.460 2,324,019 -0.27(-15.61%)
Jun 01, 2020 1.880 1.900 1.670 1.730 1,070,468 -0.12(-6.49%)
May 29, 2020 2.020 2.020 1.640 1.850 2,480,900 -0.11(-5.61%)
May 28, 2020 1.770 2.240 1.760 1.960 9,247,526 +0.23(+13.29%)
May 27, 2020 1.250 1.840 1.230 1.730 7,390,882 +0.53(+44.17%)
May 26, 2020 1.200 1.220 1.170 1.200 1,138,083 +0.06(+5.26%)
May 22, 2020 1.140 1.180 1.110 1.140 1,092,700 -0.02(-1.72%)
May 21, 2020 1.160 1.200 1.130 1.160 462,752 +0.00(+0.00%)
May 20, 2020 1.200 1.200 1.110 1.160 578,224 +0.00(+0.00%)
May 19, 2020 1.240 1.250 1.110 1.160 1,227,899 -0.02(-1.69%)
May 18, 2020 1.220 1.270 1.140 1.180 2,364,812 +0.14(+13.46%)
May 15, 2020 0.9800 1.350 0.9405 1.040 4,762,400 +0.08(+7.93%)
May 14, 2020 0.9900 1.000 0.8952 0.9636 584,590 +0.07(+8.27%)
May 13, 2020 0.8800 0.9400 0.8300 0.8900 405,844 +0.07(+8.54%)
May 12, 2020 0.8400 0.8615 0.8000 0.8200 171,453 -0.04(-4.65%)
May 11, 2020 0.8890 0.9099 0.8600 0.8600 180,686 -0.03(-3.37%)
May 08, 2020 0.8700 0.8977 0.7600 0.8900 391,400 +0.02(+1.71%)
May 07, 2020 0.7800 1.050 0.7701 0.8750 1,623,371 +0.06(+8.02%)
May 06, 2020 0.7900 0.8100 0.7600 0.8100 189,606 +0.05(+6.44%)
May 05, 2020 0.7600 0.8000 0.7100 0.7610 91,995 +0.03(+3.89%)
May 04, 2020 0.7400 0.7700 0.6900 0.7325 104,859 +0.01(+1.16%)
May 01, 2020 0.7700 0.8200 0.7207 0.7241 71,800 -0.03(-3.45%)
Apr 30, 2020 0.8100 0.8300 0.7300 0.7500 226,571 -0.04(-5.06%)
Apr 29, 2020 0.8000 0.8100 0.7800 0.7900 191,520 +0.00(+0.00%)
Apr 28, 2020 0.7900 0.8100 0.7800 0.7900 176,526 -0.01(-1.25%)
Apr 27, 2020 0.8300 0.8300 0.7700 0.8000 122,911 +0.00(+0.00%)
Apr 24, 2020 0.8000 0.8200 0.8000 0.8000 21,500 +0.01(+0.90%)
Apr 23, 2020 0.8300 0.8300 0.7710 0.7929 60,003 -0.01(-0.89%)
Apr 22, 2020 0.8000 0.8200 0.7600 0.8000 55,075 +0.02(+2.70%)
Apr 21, 2020 0.8034 0.8100 0.7790 0.7790 21,808 -0.00(-0.13%)
Apr 20, 2020 0.8000 0.8300 0.7800 0.7800 79,592 -0.02(-2.50%)
Apr 17, 2020 0.8300 0.8300 0.7600 0.8000 79,900 -0.02(-2.44%)
Apr 16, 2020 0.8200 0.8300 0.8000 0.8200 67,805 +0.00(+0.00%)
Apr 15, 2020 0.8200 0.8300 0.7600 0.8200 43,600 +0.00(+0.00%)
Apr 14, 2020 0.7500 0.8400 0.7300 0.8200 252,811 +0.11(+15.64%)
Apr 13, 2020 0.7401 0.7493 0.7000 0.7091 46,271 -0.02(-3.21%)
Apr 09, 2020 0.7500 0.7500 0.7100 0.7326 122,500 +0.03(+3.55%)
Apr 08, 2020 0.7300 0.7300 0.6700 0.7075 67,822 -0.00(-0.35%)
Apr 07, 2020 0.7101 0.7400 0.6661 0.7100 64,803 +0.04(+5.97%)
Apr 06, 2020 0.7100 0.7100 0.6500 0.6700 62,367 -0.02(-2.90%)
Apr 03, 2020 0.6700 0.7499 0.6550 0.6900 37,300 +0.05(+8.66%)
Apr 02, 2020 0.6721 0.6900 0.6037 0.6350 66,441 -0.01(-0.80%)
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.