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 (%)
Apr 30, 2012 9.820 9.820 9.500 9.570 71,460 -0.23(-2.35%)
Apr 27, 2012 9.650 9.930 9.525 9.800 74,536 +0.15(+1.55%)
Apr 26, 2012 9.680 9.790 9.559 9.650 49,441 -0.03(-0.31%)
Apr 25, 2012 9.630 9.840 9.570 9.680 63,491 +0.18(+1.89%)
Apr 24, 2012 9.430 9.500 9.350 9.500 57,155 +0.06(+0.64%)
Apr 23, 2012 9.360 9.600 9.280 9.440 102,031 +0.01(+0.11%)
Apr 20, 2012 9.570 9.690 9.380 9.430 84,721 +0.03(+0.32%)
Apr 19, 2012 9.450 9.600 9.370 9.400 68,984 -0.02(-0.21%)
Apr 18, 2012 9.590 9.590 9.360 9.420 57,911 -0.21(-2.18%)
Apr 17, 2012 9.510 9.720 9.510 9.630 69,237 +0.16(+1.69%)
Apr 16, 2012 9.570 9.580 9.340 9.470 52,076 -0.08(-0.84%)
Apr 13, 2012 9.720 9.720 9.525 9.550 76,133 -0.22(-2.25%)
Apr 12, 2012 9.630 9.960 9.620 9.770 76,682 +0.12(+1.24%)
Apr 11, 2012 9.710 9.940 9.520 9.650 93,427 +0.05(+0.52%)
Apr 10, 2012 9.730 9.770 9.580 9.600 98,768 -0.15(-1.54%)
Apr 09, 2012 9.790 9.830 9.630 9.750 95,996 -0.25(-2.50%)
Apr 05, 2012 9.820 10.02 9.670 10.00 176,835 +0.18(+1.83%)
Apr 04, 2012 9.820 9.950 9.550 9.820 125,646 -0.09(-0.91%)
Apr 03, 2012 9.960 10.00 9.663 9.910 156,333 -0.07(-0.70%)
Apr 02, 2012 9.930 9.980 9.780 9.980 92,423 +0.04(+0.40%)
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%)
Jan 04, 2012 7.620 7.770 7.340 7.350 73,356 -0.15(-2.00%)
Dec 30, 2011 7.700 7.780 7.480 7.500 80,323 -0.22(-2.85%)
Dec 29, 2011 7.730 7.810 7.710 7.720 54,845 +0.01(+0.13%)
Dec 28, 2011 7.940 7.940 7.690 7.710 43,266 -0.25(-3.14%)
Dec 27, 2011 7.900 8.040 7.860 7.960 39,695 +0.01(+0.13%)
Dec 23, 2011 7.820 7.950 7.800 7.950 35,115 +0.09(+1.15%)
Dec 21, 2011 7.810 7.880 7.570 7.860 75,936 +0.00(+0.00%)
Dec 20, 2011 7.560 7.880 7.380 7.860 106,799 +0.45(+6.07%)
Dec 19, 2011 7.820 7.820 7.400 7.410 92,992 -0.38(-4.88%)
Dec 16, 2011 7.560 7.840 7.400 7.790 197,011 +0.28(+3.73%)
Dec 15, 2011 7.570 7.610 7.452 7.510 58,594 +0.05(+0.67%)
Dec 14, 2011 7.480 7.600 7.410 7.460 79,200 -0.09(-1.19%)
Dec 13, 2011 7.720 7.840 7.520 7.550 79,729 -0.11(-1.44%)
Dec 12, 2011 7.630 7.660 7.535 7.660 69,600 -0.08(-1.03%)
Dec 09, 2011 7.410 7.810 7.410 7.740 87,782 +0.37(+5.02%)
Dec 08, 2011 7.600 7.680 7.360 7.370 100,962 -0.31(-4.04%)
Dec 07, 2011 7.820 7.860 7.540 7.680 79,164 -0.20(-2.54%)
Dec 06, 2011 7.800 7.940 7.750 7.880 55,492 +0.07(+0.90%)
Dec 05, 2011 7.830 7.900 7.660 7.810 103,203 +0.12(+1.56%)
Dec 02, 2011 7.720 7.760 7.490 7.690 121,371 +0.10(+1.32%)
Dec 01, 2011 7.550 7.660 7.390 7.590 100,159 +0.00(+0.00%)
Nov 30, 2011 7.560 7.620 7.450 7.590 185,920 +0.31(+4.26%)
Nov 29, 2011 7.200 7.480 7.100 7.280 105,788 +0.04(+0.55%)
Nov 28, 2011 7.180 7.280 7.110 7.240 165,535 +0.31(+4.47%)
Nov 25, 2011 7.040 7.110 6.920 6.930 37,247 -0.15(-2.12%)
Nov 23, 2011 7.122 7.180 7.030 7.080 107,197 -0.09(-1.26%)
Nov 22, 2011 7.280 7.450 7.155 7.170 86,329 -0.12(-1.65%)
Nov 21, 2011 7.340 7.380 7.260 7.290 120,465 -0.19(-2.54%)
Nov 18, 2011 7.400 7.540 7.300 7.480 118,905 +0.09(+1.22%)
Nov 17, 2011 7.320 7.400 7.210 7.390 145,988 +0.03(+0.41%)
Nov 16, 2011 7.360 7.570 7.300 7.360 134,103 -0.11(-1.47%)
Nov 15, 2011 7.290 7.520 7.280 7.470 292,858 +0.14(+1.91%)
Nov 14, 2011 7.510 7.540 7.260 7.330 202,649 -0.21(-2.79%)
Nov 11, 2011 7.640 7.790 7.510 7.540 405,153 +0.02(+0.27%)
Nov 10, 2011 7.580 7.780 7.410 7.520 170,733 +0.08(+1.08%)
Nov 09, 2011 7.500 7.820 7.420 7.440 194,838 -0.36(-4.62%)
Nov 08, 2011 7.950 7.960 7.640 7.800 217,207 -0.07(-0.89%)
Nov 07, 2011 7.950 7.980 7.720 7.870 206,943 -0.13(-1.62%)
Nov 04, 2011 8.750 8.750 7.910 8.000 377,843 -1.36(-14.53%)
Nov 03, 2011 9.510 9.510 9.210 9.360 159,358 -0.03(-0.32%)
Nov 02, 2011 9.400 9.470 9.150 9.390 135,405 +0.11(+1.19%)
Nov 01, 2011 9.330 9.580 9.140 9.280 132,257 -0.48(-4.92%)
Oct 31, 2011 9.830 9.920 9.750 9.760 81,700 -0.26(-2.59%)
Oct 28, 2011 9.950 10.20 9.760 10.02 132,791 +0.01(+0.10%)
Oct 27, 2011 9.830 10.12 9.640 10.01 201,301 +0.53(+5.59%)
Oct 26, 2011 9.380 9.520 9.130 9.480 128,383 +0.24(+2.60%)
Oct 25, 2011 9.330 9.420 9.190 9.240 100,556 -0.15(-1.60%)
Oct 24, 2011 9.240 9.500 9.160 9.390 166,463 +0.17(+1.84%)
Oct 21, 2011 9.280 9.280 8.960 9.220 209,344 +0.12(+1.32%)
Oct 20, 2011 8.920 9.110 8.730 9.100 130,297 +0.15(+1.68%)
Oct 19, 2011 9.200 9.220 8.860 8.950 131,123 -0.27(-2.93%)
Oct 18, 2011 9.110 9.250 8.880 9.220 130,333 +0.11(+1.21%)
Oct 17, 2011 9.070 9.240 9.010 9.110 151,796 -0.03(-0.33%)
Oct 14, 2011 9.250 9.260 9.030 9.140 88,393 +0.06(+0.66%)
Oct 13, 2011 8.940 9.160 8.880 9.080 83,355 +0.10(+1.11%)
Oct 12, 2011 8.990 9.040 8.880 8.980 217,676 +0.10(+1.13%)
Oct 11, 2011 8.700 9.000 8.645 8.880 135,818 +0.15(+1.72%)
Oct 10, 2011 8.800 8.800 8.635 8.730 166,009 +0.11(+1.28%)
Oct 07, 2011 8.750 8.750 8.390 8.620 148,446 -0.10(-1.15%)
Oct 06, 2011 8.710 8.750 8.430 8.720 171,020 +0.11(+1.28%)
Oct 05, 2011 8.470 8.780 8.340 8.610 392,249 +0.24(+2.87%)
Oct 04, 2011 7.810 8.380 7.670 8.370 300,763 +0.36(+4.49%)
Oct 03, 2011 8.300 8.550 7.840 8.010 258,398 -0.42(-4.98%)
Sep 30, 2011 8.580 8.685 8.130 8.430 277,962 -0.28(-3.21%)
Sep 29, 2011 8.760 8.760 8.120 8.710 352,498 +0.26(+3.08%)
Sep 28, 2011 8.590 8.710 8.200 8.450 403,369 -0.09(-1.05%)
Sep 27, 2011 8.540 8.800 8.390 8.540 259,350 +0.21(+2.52%)
Sep 26, 2011 8.150 8.350 8.060 8.330 192,912 +0.23(+2.84%)
Sep 23, 2011 8.050 8.180 7.955 8.100 212,456 -0.06(-0.74%)
Sep 22, 2011 8.060 8.323 8.010 8.160 182,983 -0.26(-3.09%)
Sep 21, 2011 8.410 8.680 8.360 8.420 253,869 +0.02(+0.24%)
Sep 20, 2011 8.340 8.592 8.210 8.400 304,249 +0.07(+0.84%)
Sep 19, 2011 8.160 8.520 8.000 8.330 404,554 +0.00(+0.00%)
Sep 16, 2011 7.580 8.360 7.450 8.330 444,433 +0.80(+10.62%)
Sep 15, 2011 7.690 7.750 7.440 7.530 167,570 -0.07(-0.92%)
Sep 14, 2011 7.550 7.680 7.450 7.600 127,676 +0.14(+1.88%)
Sep 13, 2011 7.570 7.750 7.460 7.460 119,408 -0.07(-0.93%)
Sep 12, 2011 7.450 7.640 7.395 7.530 101,459 +0.02(+0.27%)
Sep 09, 2011 7.670 7.950 7.450 7.510 171,579 -0.22(-2.85%)
Sep 08, 2011 7.890 7.950 7.720 7.730 98,811 -0.24(-3.01%)
Sep 07, 2011 7.770 7.990 7.670 7.970 142,489 +0.30(+3.91%)
Sep 06, 2011 8.010 8.090 7.540 7.670 280,681 -0.61(-7.37%)
Sep 02, 2011 8.590 8.590 7.890 8.280 335,026 -0.67(-7.49%)
Sep 01, 2011 9.500 9.500 8.410 8.950 135,287 -0.30(-3.24%)
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.