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 (%)
Sep 28, 2012 8.410 8.500 8.300 8.320 15,627 -0.13(-1.54%)
Sep 27, 2012 8.400 8.580 8.290 8.450 34,231 +0.07(+0.84%)
Sep 26, 2012 8.350 8.490 8.275 8.380 28,416 +0.06(+0.72%)
Sep 25, 2012 8.440 8.650 8.320 8.320 50,498 -0.09(-1.07%)
Sep 24, 2012 8.240 8.460 8.220 8.410 47,711 +0.12(+1.45%)
Sep 21, 2012 8.420 8.420 8.165 8.290 137,202 +0.00(+0.00%)
Sep 20, 2012 8.240 8.310 8.210 8.290 28,484 +0.02(+0.24%)
Sep 19, 2012 8.230 8.310 8.160 8.270 65,612 +0.03(+0.36%)
Sep 18, 2012 8.200 8.260 8.165 8.240 41,815 +0.04(+0.49%)
Sep 17, 2012 8.180 8.240 8.120 8.200 53,289 -0.03(-0.36%)
Sep 14, 2012 8.300 8.300 8.150 8.230 82,981 -0.02(-0.24%)
Sep 13, 2012 8.200 8.260 8.040 8.250 50,705 +0.09(+1.10%)
Sep 12, 2012 8.140 8.290 8.140 8.160 40,625 +0.06(+0.74%)
Sep 11, 2012 8.170 8.288 7.980 8.100 67,789 -0.04(-0.49%)
Sep 10, 2012 8.000 8.250 8.000 8.140 68,865 +0.10(+1.24%)
Sep 07, 2012 8.040 8.050 7.940 8.040 175,701 +0.07(+0.88%)
Sep 06, 2012 7.950 8.110 7.930 7.970 100,574 +0.10(+1.27%)
Sep 05, 2012 8.110 8.110 7.830 7.870 110,519 -0.19(-2.36%)
Sep 04, 2012 8.240 8.470 8.010 8.060 206,963 +0.12(+1.51%)
Aug 31, 2012 8.000 8.000 7.810 7.940 33,424 -0.01(-0.13%)
Aug 30, 2012 7.990 7.990 7.890 7.950 26,548 -0.05(-0.62%)
Aug 29, 2012 7.920 8.080 7.760 8.000 36,587 +0.01(+0.13%)
Aug 27, 2012 8.020 8.030 7.940 7.990 38,548 -0.01(-0.12%)
Aug 24, 2012 7.960 8.030 7.950 8.000 29,349 +0.01(+0.13%)
Aug 23, 2012 7.990 8.000 7.900 7.990 29,249 +0.02(+0.25%)
Aug 22, 2012 7.860 8.020 7.860 7.970 25,070 +0.04(+0.50%)
Aug 21, 2012 7.980 8.110 7.880 7.930 32,870 -0.05(-0.63%)
Aug 20, 2012 7.990 7.992 7.930 7.980 16,613 -0.02(-0.25%)
Aug 17, 2012 7.960 8.001 7.940 8.000 40,189 +0.01(+0.13%)
Aug 16, 2012 8.020 8.050 7.940 7.990 42,384 -0.01(-0.12%)
Aug 15, 2012 7.940 8.060 7.930 8.000 33,155 +0.02(+0.25%)
Aug 14, 2012 8.140 8.140 7.890 7.980 62,512 -0.11(-1.36%)
Aug 13, 2012 8.010 8.100 7.970 8.090 63,239 +0.10(+1.25%)
Aug 10, 2012 8.020 8.020 7.910 7.990 20,909 -0.05(-0.62%)
Aug 09, 2012 7.980 8.200 7.574 8.040 54,204 +0.00(+0.00%)
Aug 08, 2012 7.980 8.160 7.940 8.040 50,513 +0.05(+0.63%)
Aug 07, 2012 8.020 8.050 7.880 7.990 49,695 +0.04(+0.50%)
Aug 06, 2012 7.820 7.970 7.790 7.950 42,386 +0.17(+2.19%)
Aug 03, 2012 7.550 7.870 7.550 7.780 40,699 +0.30(+4.01%)
Aug 02, 2012 7.400 7.550 7.400 7.480 36,566 +0.00(+0.00%)
Aug 01, 2012 7.830 7.870 7.470 7.480 59,266 -0.28(-3.61%)
Jul 31, 2012 8.000 8.000 7.730 7.760 49,338 -0.24(-3.00%)
Jul 30, 2012 8.080 8.100 7.983 8.000 16,000 -0.10(-1.23%)
Jul 27, 2012 7.910 8.130 7.790 8.100 61,732 +0.20(+2.53%)
Jul 26, 2012 7.920 8.000 7.780 7.900 33,496 +0.07(+0.89%)
Jul 25, 2012 7.800 7.920 7.670 7.830 31,636 +0.07(+0.90%)
Jul 24, 2012 7.770 7.830 7.660 7.760 39,124 -0.01(-0.13%)
Jul 23, 2012 7.620 7.840 7.620 7.770 48,599 +0.03(+0.39%)
Jul 20, 2012 7.860 7.890 7.720 7.740 41,290 -0.19(-2.40%)
Jul 19, 2012 8.080 8.080 7.920 7.930 18,667 -0.15(-1.86%)
Jul 18, 2012 8.010 8.230 8.010 8.080 25,272 +0.02(+0.25%)
Jul 17, 2012 8.030 8.100 7.870 8.060 25,736 +0.08(+1.00%)
Jul 16, 2012 7.980 8.130 7.891 7.980 30,396 +0.00(+0.00%)
Jul 13, 2012 7.890 8.070 7.890 7.980 40,542 +0.10(+1.27%)
Jul 12, 2012 7.840 7.930 7.830 7.880 35,330 -0.01(-0.13%)
Jul 11, 2012 7.940 7.940 7.814 7.890 42,358 -0.02(-0.25%)
Jul 10, 2012 7.990 7.990 7.820 7.910 47,662 -0.04(-0.50%)
Jul 09, 2012 7.990 8.000 7.909 7.950 37,340 -0.08(-1.00%)
Jul 06, 2012 8.070 8.170 8.000 8.030 75,540 -0.14(-1.71%)
Jul 05, 2012 8.690 8.690 8.030 8.170 181,759 -0.61(-6.95%)
Jul 03, 2012 8.740 8.820 8.690 8.780 37,316 +0.01(+0.11%)
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.