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 (%)
Mar 30, 2012 10.06 10.06 9.840 9.940 67,531 -0.06(-0.60%)
Mar 29, 2012 10.05 10.06 9.910 10.00 84,857 -0.12(-1.19%)
Mar 28, 2012 10.29 10.37 9.990 10.12 71,523 -0.17(-1.65%)
Mar 27, 2012 10.63 10.66 10.28 10.29 51,246 -0.35(-3.29%)
Mar 26, 2012 10.40 10.65 10.33 10.64 59,062 +0.33(+3.20%)
Mar 23, 2012 10.26 10.38 9.960 10.31 78,005 +0.05(+0.49%)
Mar 22, 2012 10.27 10.37 10.10 10.26 39,782 -0.09(-0.87%)
Mar 21, 2012 10.28 10.48 10.09 10.35 43,273 +0.08(+0.78%)
Mar 20, 2012 10.31 10.32 10.15 10.27 63,110 -0.09(-0.87%)
Mar 19, 2012 10.17 10.39 10.06 10.36 88,119 +0.17(+1.67%)
Mar 16, 2012 10.43 10.48 10.13 10.19 245,754 -0.26(-2.49%)
Mar 15, 2012 10.28 10.46 10.19 10.45 40,840 +0.17(+1.65%)
Mar 14, 2012 10.15 10.33 10.14 10.28 74,734 +0.14(+1.38%)
Mar 13, 2012 10.15 10.18 10.06 10.14 131,500 +0.08(+0.80%)
Mar 12, 2012 10.06 10.15 9.854 10.06 60,466 -0.02(-0.20%)
Mar 09, 2012 9.710 10.09 9.680 10.08 114,453 +0.36(+3.70%)
Mar 08, 2012 9.610 9.800 9.440 9.720 57,474 +0.16(+1.67%)
Mar 07, 2012 9.500 9.590 9.420 9.560 72,323 +0.08(+0.84%)
Mar 06, 2012 9.580 9.650 9.300 9.480 96,122 -0.18(-1.86%)
Mar 05, 2012 9.750 9.800 9.560 9.660 130,265 -0.13(-1.33%)
Mar 02, 2012 10.03 10.12 9.730 9.790 94,537 -0.26(-2.59%)
Mar 01, 2012 10.18 10.38 10.01 10.05 92,975 -0.10(-0.99%)
Feb 29, 2012 10.41 10.43 10.05 10.15 162,757 -0.26(-2.50%)
Feb 28, 2012 10.34 10.51 10.25 10.41 47,814 +0.06(+0.58%)
Feb 27, 2012 10.44 10.53 10.32 10.35 46,760 -0.16(-1.52%)
Feb 24, 2012 10.32 10.55 10.32 10.51 106,677 +0.18(+1.74%)
Feb 23, 2012 10.25 10.45 10.18 10.33 84,250 +0.04(+0.39%)
Feb 22, 2012 10.22 10.35 10.00 10.29 99,934 +0.06(+0.59%)
Feb 21, 2012 10.56 10.69 10.04 10.23 135,125 -0.32(-3.03%)
Feb 17, 2012 10.67 10.72 10.41 10.55 124,088 -0.07(-0.66%)
Feb 16, 2012 10.42 11.02 10.42 10.62 305,778 -0.06(-0.56%)
Feb 15, 2012 11.03 11.06 10.61 10.68 132,703 -0.32(-2.91%)
Feb 14, 2012 10.91 11.13 10.86 11.00 121,351 +0.05(+0.46%)
Feb 13, 2012 10.92 11.34 10.78 10.95 197,889 +0.13(+1.20%)
Feb 10, 2012 10.87 11.00 10.77 10.82 52,419 -0.18(-1.64%)
Feb 09, 2012 11.14 11.14 10.87 11.00 96,385 -0.13(-1.17%)
Feb 08, 2012 11.11 11.18 11.00 11.13 107,607 +0.01(+0.09%)
Feb 07, 2012 11.12 11.20 10.92 11.12 93,196 -0.04(-0.36%)
Feb 06, 2012 11.18 11.25 10.97 11.16 250,169 -0.03(-0.27%)
Feb 03, 2012 10.89 11.22 10.89 11.19 222,668 +0.27(+2.47%)
Feb 02, 2012 10.45 10.92 10.40 10.92 168,872 +0.46(+4.40%)
Feb 01, 2012 10.25 10.48 9.950 10.46 200,389 +0.25(+2.45%)
Jan 31, 2012 10.01 10.31 9.990 10.21 364,409 +0.22(+2.20%)
Jan 30, 2012 9.900 10.04 9.810 9.990 297,091 -0.02(-0.20%)
Jan 27, 2012 9.730 10.06 9.550 10.01 332,895 +0.12(+1.21%)
Jan 26, 2012 9.110 10.09 9.090 9.890 1,696,322 +2.54(+34.56%)
Jan 25, 2012 7.420 7.460 7.300 7.350 28,392 -0.06(-0.81%)
Jan 24, 2012 7.390 7.470 7.250 7.410 59,553 -0.04(-0.54%)
Jan 23, 2012 7.400 7.490 7.330 7.450 44,368 +0.04(+0.54%)
Jan 20, 2012 7.300 7.450 7.300 7.410 48,627 +0.09(+1.23%)
Jan 19, 2012 7.340 7.370 7.250 7.320 36,823 -0.01(-0.14%)
Jan 18, 2012 7.140 7.340 7.080 7.330 109,202 +0.19(+2.66%)
Jan 17, 2012 7.350 7.380 7.120 7.140 73,119 -0.14(-1.92%)
Jan 13, 2012 7.190 7.340 7.131 7.280 148,040 +0.00(+0.00%)
Jan 12, 2012 7.200 7.300 7.130 7.280 71,330 +0.08(+1.11%)
Jan 11, 2012 6.850 7.270 6.820 7.200 83,173 +0.32(+4.65%)
Jan 10, 2012 7.130 7.130 6.810 6.880 163,812 -0.16(-2.27%)
Jan 09, 2012 7.240 7.260 7.030 7.040 58,557 -0.19(-2.63%)
Jan 06, 2012 7.300 7.420 7.200 7.230 80,063 -0.05(-0.69%)
Jan 05, 2012 7.290 7.430 7.160 7.280 55,557 -0.07(-0.95%)
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.