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 29, 2019 3.000 3.290 3.000 3.110 33,900 +0.12(+4.01%)
Mar 28, 2019 2.880 2.990 2.880 2.990 68,495 +0.11(+3.64%)
Mar 27, 2019 3.000 3.090 2.840 2.885 14,184 -0.08(-2.53%)
Mar 26, 2019 3.015 3.134 2.920 2.960 45,537 -0.05(-1.66%)
Mar 25, 2019 3.090 3.224 2.970 3.010 32,027 -0.11(-3.53%)
Mar 22, 2019 3.206 3.206 3.070 3.120 2,100 -0.06(-1.89%)
Mar 21, 2019 3.160 3.330 3.150 3.180 6,483 +0.08(+2.58%)
Mar 20, 2019 3.150 3.185 3.075 3.100 13,194 -0.06(-1.90%)
Mar 19, 2019 3.130 3.230 3.095 3.160 14,332 -0.07(-2.17%)
Mar 18, 2019 3.260 3.310 3.230 3.230 6,177 -0.13(-3.87%)
Mar 15, 2019 3.320 3.380 3.280 3.360 37,400 +0.01(+0.30%)
Mar 14, 2019 3.300 3.360 3.140 3.350 7,691 +0.02(+0.60%)
Mar 13, 2019 3.300 3.410 3.300 3.330 50,913 +0.03(+0.91%)
Mar 12, 2019 3.300 3.340 3.300 3.300 4,790 -0.02(-0.60%)
Mar 11, 2019 3.310 3.340 3.300 3.320 10,478 +0.02(+0.61%)
Mar 08, 2019 3.340 3.350 3.300 3.300 8,900 -0.01(-0.30%)
Mar 07, 2019 3.290 3.390 3.290 3.310 62,578 +0.01(+0.30%)
Mar 06, 2019 3.260 3.340 3.116 3.300 38,551 +0.00(+0.00%)
Mar 05, 2019 3.310 3.370 3.300 3.300 18,476 -0.01(-0.30%)
Mar 04, 2019 3.320 3.370 3.150 3.310 84,902 +0.01(+0.30%)
Mar 01, 2019 3.310 3.350 3.300 3.300 79,800 -0.01(-0.30%)
Feb 28, 2019 3.350 3.350 3.290 3.310 53,673 -0.03(-0.90%)
Feb 27, 2019 3.250 3.410 3.250 3.340 535,503 +0.09(+2.77%)
Feb 26, 2019 3.070 3.280 3.065 3.250 102,100 +0.13(+4.17%)
Feb 25, 2019 3.040 3.150 3.010 3.120 24,615 +0.01(+0.32%)
Feb 22, 2019 3.140 3.190 3.040 3.110 37,100 -0.05(-1.58%)
Feb 21, 2019 3.180 3.210 3.130 3.160 30,802 +0.01(+0.32%)
Feb 20, 2019 3.040 3.260 3.040 3.150 88,418 -0.15(-4.55%)
Feb 19, 2019 3.320 3.320 3.200 3.300 654,676 +0.00(+0.00%)
Feb 15, 2019 2.930 3.320 2.930 3.300 359,400 +0.38(+13.01%)
Feb 14, 2019 2.890 2.940 2.859 2.920 12,404 -0.01(-0.34%)
Feb 13, 2019 2.860 2.940 2.860 2.930 14,527 +0.01(+0.34%)
Feb 12, 2019 2.900 2.940 2.880 2.920 22,795 -0.02(-0.68%)
Feb 11, 2019 2.977 3.010 2.870 2.940 44,231 +0.00(+0.00%)
Feb 08, 2019 2.890 3.010 2.860 2.940 4,400 +0.05(+1.73%)
Feb 07, 2019 2.870 2.958 2.650 2.890 50,810 +0.08(+2.85%)
Feb 06, 2019 2.530 2.900 2.530 2.810 18,881 +0.00(+0.00%)
Feb 05, 2019 2.740 2.940 2.740 2.810 21,756 +0.10(+3.69%)
Feb 04, 2019 2.600 2.750 2.600 2.710 346,369 +0.10(+3.83%)
Feb 01, 2019 2.390 2.690 2.390 2.610 109,100 -0.03(-1.14%)
Jan 31, 2019 2.810 2.810 2.400 2.640 191,952 -0.18(-6.38%)
Jan 30, 2019 2.810 2.900 2.650 2.820 16,891 -0.05(-1.74%)
Jan 29, 2019 2.900 2.980 2.870 2.870 10,320 -0.05(-1.71%)
Jan 28, 2019 3.000 3.035 2.900 2.920 4,338 -0.09(-2.99%)
Jan 25, 2019 2.950 3.085 2.950 3.010 160,100 +0.03(+1.01%)
Jan 24, 2019 2.910 2.980 2.910 2.980 2,138 +0.08(+2.76%)
Jan 23, 2019 3.050 3.150 2.900 2.900 8,751 -0.13(-4.29%)
Jan 22, 2019 3.020 3.100 3.020 3.030 255,083 +0.03(+1.00%)
Jan 18, 2019 2.990 3.050 2.970 3.000 18,300 +0.03(+1.01%)
Jan 17, 2019 3.025 3.025 2.940 2.970 13,370 +0.01(+0.34%)
Jan 16, 2019 2.980 3.010 2.940 2.960 5,418 +0.00(+0.00%)
Jan 15, 2019 2.980 3.015 2.870 2.960 21,062 -0.01(-0.34%)
Jan 14, 2019 2.800 2.980 2.800 2.970 14,333 +0.17(+6.07%)
Jan 11, 2019 2.680 2.800 2.680 2.800 31,900 +0.10(+3.70%)
Jan 10, 2019 2.680 2.710 2.680 2.700 10,556 +0.02(+0.75%)
Jan 09, 2019 2.690 2.720 2.670 2.680 10,603 +0.00(+0.00%)
Jan 08, 2019 2.630 2.700 2.600 2.680 47,220 +0.04(+1.52%)
Jan 07, 2019 2.550 2.640 2.537 2.640 44,010 +0.22(+8.87%)
Jan 04, 2019 2.420 2.440 2.340 2.425 36,500 +0.02(+0.83%)
Jan 03, 2019 2.420 2.450 2.380 2.405 27,555 -0.02(-0.62%)
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.