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 30, 2014 7.010 7.040 6.950 6.950 106,982 -0.09(-1.28%)
Sep 29, 2014 7.000 7.080 6.980 7.040 61,826 -0.01(-0.14%)
Sep 26, 2014 7.000 7.090 6.980 7.050 59,869 +0.05(+0.71%)
Sep 25, 2014 7.110 7.150 7.000 7.000 92,728 -0.11(-1.55%)
Sep 24, 2014 7.130 7.310 7.110 7.110 58,145 -0.03(-0.42%)
Sep 23, 2014 7.230 7.280 7.130 7.140 85,468 -0.09(-1.24%)
Sep 22, 2014 7.320 7.480 7.230 7.230 61,180 -0.14(-1.90%)
Sep 19, 2014 7.460 7.480 7.210 7.370 237,882 -0.09(-1.21%)
Sep 18, 2014 7.370 7.480 7.320 7.460 57,240 +0.13(+1.77%)
Sep 17, 2014 7.300 7.400 6.910 7.330 803,178 +0.00(+0.00%)
Sep 16, 2014 7.400 7.430 7.300 7.330 93,999 -0.07(-0.95%)
Sep 15, 2014 7.580 7.580 7.400 7.400 152,497 -0.22(-2.89%)
Sep 12, 2014 7.720 7.720 7.550 7.620 64,687 -0.07(-0.91%)
Sep 11, 2014 7.640 7.730 7.620 7.690 64,983 -0.01(-0.13%)
Sep 10, 2014 7.650 7.730 7.650 7.700 49,382 +0.05(+0.65%)
Sep 09, 2014 7.690 7.740 7.636 7.650 55,844 -0.04(-0.52%)
Sep 08, 2014 7.500 7.700 7.500 7.690 71,911 +0.10(+1.32%)
Sep 05, 2014 7.600 7.730 7.570 7.590 65,992 -0.08(-1.04%)
Sep 04, 2014 7.610 7.830 7.600 7.670 50,758 +0.06(+0.79%)
Sep 03, 2014 7.750 7.900 7.600 7.610 55,150 -0.15(-1.93%)
Sep 02, 2014 7.700 7.780 7.670 7.760 88,735 +0.06(+0.78%)
Aug 29, 2014 7.700 7.700 7.700 7.700 41,600 +0.02(+0.26%)
Aug 28, 2014 7.730 7.750 7.650 7.680 54,136 -0.05(-0.65%)
Aug 27, 2014 7.860 7.860 7.720 7.730 44,542 -0.09(-1.15%)
Aug 26, 2014 7.750 7.860 7.750 7.820 70,828 +0.01(+0.13%)
Aug 25, 2014 7.810 7.890 7.810 7.810 67,480 +0.00(+0.00%)
Aug 22, 2014 7.790 7.790 7.700 7.810 62,750 +0.05(+0.64%)
Aug 21, 2014 7.690 7.800 7.690 7.760 78,646 +0.03(+0.39%)
Aug 20, 2014 7.730 7.860 7.630 7.730 50,968 -0.05(-0.64%)
Aug 19, 2014 7.770 7.820 7.700 7.780 75,578 +0.05(+0.65%)
Aug 18, 2014 7.700 7.740 7.590 7.730 111,750 +0.13(+1.71%)
Aug 15, 2014 7.890 7.890 7.580 7.600 201,232 -0.20(-2.56%)
Aug 14, 2014 7.840 7.870 7.770 7.800 272,910 +0.00(+0.00%)
Aug 13, 2014 7.800 7.800 7.770 7.800 72,188 -0.01(-0.13%)
Aug 12, 2014 7.780 7.940 7.730 7.810 206,675 -0.02(-0.26%)
Aug 11, 2014 7.740 7.850 7.740 7.830 79,129 +0.09(+1.16%)
Aug 08, 2014 7.710 7.750 7.700 7.740 94,985 +0.02(+0.26%)
Aug 07, 2014 7.610 7.800 7.610 7.720 80,248 -0.03(-0.39%)
Aug 06, 2014 7.800 7.910 7.730 7.750 107,690 -0.06(-0.77%)
Aug 05, 2014 7.720 7.850 7.680 7.810 122,340 +0.10(+1.30%)
Aug 04, 2014 7.760 7.850 7.666 7.710 153,238 +0.06(+0.78%)
Aug 01, 2014 7.550 7.680 7.500 7.650 130,947 +0.13(+1.73%)
Jul 31, 2014 7.750 7.790 7.520 7.520 202,224 -0.32(-4.08%)
Jul 30, 2014 7.880 7.900 7.820 7.840 70,219 +0.04(+0.51%)
Jul 29, 2014 7.810 7.920 7.760 7.800 95,421 +0.01(+0.13%)
Jul 28, 2014 7.810 7.920 7.800 7.790 151,846 +0.03(+0.39%)
Jul 25, 2014 7.800 7.850 7.750 7.760 77,589 -0.06(-0.77%)
Jul 24, 2014 7.900 7.910 7.800 7.820 126,494 -0.06(-0.76%)
Jul 23, 2014 7.940 7.940 7.880 7.880 106,992 -0.02(-0.25%)
Jul 22, 2014 7.980 8.000 7.873 7.900 115,518 -0.01(-0.13%)
Jul 21, 2014 8.010 8.010 7.870 7.910 232,375 -0.06(-0.75%)
Jul 18, 2014 7.890 8.010 7.790 7.970 256,026 +0.13(+1.66%)
Jul 17, 2014 8.260 8.380 7.780 7.840 800,349 +0.55(+7.54%)
Jul 16, 2014 7.330 7.330 7.270 7.290 45,728 -0.03(-0.41%)
Jul 15, 2014 7.370 7.380 7.310 7.320 66,121 -0.06(-0.81%)
Jul 14, 2014 7.410 7.480 7.370 7.380 47,548 +0.00(+0.00%)
Jul 11, 2014 7.430 7.470 7.360 7.380 46,945 -0.07(-0.94%)
Jul 10, 2014 7.500 7.570 7.430 7.450 45,091 -0.08(-1.06%)
Jul 09, 2014 7.560 7.560 7.520 7.530 14,426 -0.03(-0.40%)
Jul 08, 2014 7.550 7.670 7.500 7.560 70,941 -0.03(-0.40%)
Jul 07, 2014 7.720 7.860 7.580 7.590 57,630 -0.21(-2.69%)
Jul 03, 2014 7.820 7.800 7.800 7.800 25,900 -0.01(-0.13%)
Jul 02, 2014 7.680 7.880 7.680 7.810 47,379 +0.08(+1.10%)
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.