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 31, 2021 4.220 4.480 4.210 4.250 305,944 +0.11(+2.66%)
Mar 30, 2021 4.160 4.260 4.020 4.140 635,244 -0.08(-1.90%)
Mar 29, 2021 4.530 4.560 4.130 4.220 548,441 -0.30(-6.64%)
Mar 26, 2021 4.700 4.700 4.160 4.520 661,600 -0.12(-2.59%)
Mar 25, 2021 4.120 4.700 4.060 4.640 1,061,637 +0.36(+8.41%)
Mar 24, 2021 5.230 5.300 4.250 4.280 1,389,692 -0.66(-13.36%)
Mar 23, 2021 6.010 6.170 4.810 4.940 1,674,002 -1.07(-17.80%)
Mar 22, 2021 6.550 6.620 5.950 6.010 740,678 -0.34(-5.35%)
Mar 19, 2021 5.900 6.400 5.730 6.350 952,500 +0.44(+7.45%)
Mar 18, 2021 6.620 6.630 5.780 5.910 1,126,975 -0.44(-6.93%)
Mar 17, 2021 6.230 6.600 6.070 6.350 866,114 +0.00(+0.00%)
Mar 16, 2021 6.180 6.660 5.540 6.350 3,372,843 +0.42(+7.08%)
Mar 15, 2021 5.250 6.140 5.040 5.930 2,267,384 +0.68(+12.95%)
Mar 12, 2021 4.820 5.250 4.700 5.250 950,500 +0.40(+8.25%)
Mar 11, 2021 4.560 4.990 4.560 4.850 963,103 +0.30(+6.59%)
Mar 10, 2021 4.330 4.630 4.250 4.550 885,526 +0.25(+5.81%)
Mar 09, 2021 4.270 4.420 4.110 4.300 718,162 +0.11(+2.63%)
Mar 08, 2021 4.000 4.340 3.820 4.190 1,176,451 +0.41(+10.85%)
Mar 05, 2021 4.350 4.380 3.410 3.780 1,849,700 -0.49(-11.48%)
Mar 04, 2021 4.420 4.700 4.120 4.270 1,778,075 -0.17(-3.83%)
Mar 03, 2021 4.770 4.970 4.420 4.440 1,718,243 -0.28(-5.93%)
Mar 02, 2021 4.190 4.870 4.120 4.720 1,511,369 +0.54(+12.92%)
Mar 01, 2021 4.500 4.500 4.010 4.180 954,999 -0.19(-4.35%)
Feb 26, 2021 4.360 4.690 3.950 4.370 1,697,400 -0.05(-1.13%)
Feb 25, 2021 4.200 4.550 4.160 4.420 2,706,957 +0.13(+3.03%)
Feb 24, 2021 4.270 4.370 4.050 4.290 1,589,505 +0.33(+8.33%)
Feb 23, 2021 4.280 4.400 3.750 3.960 3,901,451 -1.06(-21.12%)
Feb 22, 2021 4.140 5.760 4.110 5.020 27,415,788 +1.47(+41.41%)
Feb 19, 2021 3.320 3.600 3.300 3.550 998,200 +0.25(+7.58%)
Feb 18, 2021 3.270 3.500 3.250 3.300 619,289 -0.05(-1.49%)
Feb 17, 2021 3.700 3.760 3.274 3.350 798,257 -0.33(-8.97%)
Feb 16, 2021 4.040 4.060 3.600 3.680 1,346,485 -0.46(-11.11%)
Feb 12, 2021 3.650 4.230 3.280 4.140 2,051,300 +0.51(+14.05%)
Feb 11, 2021 3.750 3.790 3.400 3.630 1,706,436 +0.51(+16.35%)
Feb 10, 2021 3.100 3.160 2.710 3.120 1,812,489 +0.08(+2.63%)
Feb 09, 2021 2.950 3.230 2.930 3.040 1,173,090 +0.19(+6.67%)
Feb 08, 2021 3.030 3.100 2.820 2.850 874,633 -0.12(-4.04%)
Feb 05, 2021 2.570 3.000 2.520 2.970 1,588,500 +0.44(+17.39%)
Feb 04, 2021 2.400 2.630 2.400 2.530 969,380 +0.10(+4.12%)
Feb 03, 2021 2.400 2.560 2.360 2.430 1,332,600 +0.12(+5.19%)
Feb 02, 2021 2.200 2.310 2.200 2.310 390,611 +0.10(+4.52%)
Feb 01, 2021 2.220 2.290 2.150 2.210 526,844 -0.01(-0.45%)
Jan 29, 2021 2.070 2.300 2.040 2.220 907,900 +0.22(+11.00%)
Jan 28, 2021 2.100 2.400 1.900 2.000 1,642,555 -0.10(-4.76%)
Jan 27, 2021 2.210 2.300 2.040 2.100 907,449 -0.24(-10.26%)
Jan 26, 2021 2.580 2.630 2.200 2.340 1,519,144 -0.20(-7.87%)
Jan 25, 2021 2.120 2.560 2.120 2.540 2,912,616 +0.40(+18.69%)
Jan 22, 2021 1.890 2.270 1.860 2.140 4,601,900 +0.39(+22.29%)
Jan 21, 2021 1.710 1.800 1.680 1.750 2,283,446 +0.10(+6.06%)
Jan 20, 2021 1.620 1.680 1.600 1.650 301,873 +0.05(+3.12%)
Jan 19, 2021 1.640 1.650 1.560 1.600 271,732 -0.02(-1.23%)
Jan 15, 2021 1.700 1.720 1.610 1.620 156,000 -0.09(-5.26%)
Jan 14, 2021 1.700 1.780 1.660 1.710 242,134 +0.01(+0.59%)
Jan 13, 2021 1.680 1.720 1.650 1.700 82,697 +0.07(+4.29%)
Jan 12, 2021 1.730 1.730 1.630 1.630 167,446 -0.08(-4.68%)
Jan 11, 2021 1.650 1.730 1.600 1.710 102,348 +0.03(+1.79%)
Jan 08, 2021 1.730 1.790 1.660 1.680 159,200 -0.05(-2.89%)
Jan 07, 2021 1.740 1.790 1.710 1.730 121,824 +0.01(+0.58%)
Jan 06, 2021 1.680 1.880 1.670 1.720 894,369 +0.05(+2.99%)
Jan 05, 2021 1.570 1.730 1.530 1.670 242,252 +0.10(+6.37%)
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.