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 (%)
Feb 28, 2018 2.870 3.050 2.740 2.780 225,242 -0.08(-2.80%)
Feb 27, 2018 2.920 3.150 2.780 2.860 306,912 -0.05(-1.72%)
Feb 26, 2018 2.750 2.910 2.650 2.910 216,647 +0.16(+5.82%)
Feb 23, 2018 2.740 2.850 2.660 2.750 186,283 +0.03(+1.10%)
Feb 22, 2018 2.790 2.815 2.700 2.720 50,829 -0.06(-2.16%)
Feb 21, 2018 2.800 2.890 2.760 2.780 70,245 +0.00(+0.00%)
Feb 20, 2018 2.890 2.925 2.770 2.780 22,597 -0.13(-4.47%)
Feb 16, 2018 2.910 2.910 2.910 0 -0.12(-3.96%)
Feb 15, 2018 2.920 3.080 2.880 3.030 49,203 +0.13(+4.48%)
Feb 14, 2018 2.920 3.010 2.870 2.900 63,209 -0.05(-1.69%)
Feb 13, 2018 2.980 3.010 2.900 2.950 45,254 -0.07(-2.32%)
Feb 12, 2018 2.950 3.100 2.950 3.020 153,848 +0.07(+2.37%)
Feb 09, 2018 3.000 3.048 2.820 2.950 317,164 +0.00(+0.00%)
Feb 08, 2018 3.200 3.400 2.801 2.950 421,181 +0.19(+6.88%)
Feb 07, 2018 2.910 2.910 2.630 2.760 464,795 -0.18(-6.12%)
Feb 06, 2018 2.700 2.950 2.700 2.940 217,071 +0.12(+4.44%)
Feb 05, 2018 3.000 3.040 2.760 2.815 63,154 -0.21(-7.10%)
Feb 02, 2018 3.100 3.110 3.010 3.030 56,477 -0.09(-2.88%)
Feb 01, 2018 3.080 3.150 3.080 3.120 24,630 +0.02(+0.65%)
Jan 31, 2018 3.120 3.179 3.090 3.100 128,390 -0.01(-0.32%)
Jan 30, 2018 3.090 3.180 3.090 3.110 77,039 -0.05(-1.58%)
Jan 29, 2018 3.240 3.250 3.030 3.160 141,519 -0.09(-2.77%)
Jan 26, 2018 3.310 3.310 3.250 3.250 77,636 -0.06(-1.81%)
Jan 25, 2018 3.350 3.370 3.300 3.310 61,590 -0.04(-1.19%)
Jan 24, 2018 3.360 3.370 3.315 3.350 58,804 -0.01(-0.30%)
Jan 23, 2018 3.360 3.370 3.278 3.360 53,781 -0.01(-0.30%)
Jan 22, 2018 3.340 3.400 3.280 3.370 162,473 +0.02(+0.60%)
Jan 19, 2018 3.300 3.350 3.200 3.350 71,050 +0.05(+1.52%)
Jan 18, 2018 3.210 3.360 3.151 3.300 76,092 +0.08(+2.48%)
Jan 17, 2018 3.140 3.320 3.140 3.220 88,039 +0.07(+2.22%)
Jan 16, 2018 3.430 3.470 3.080 3.150 135,602 -0.28(-8.16%)
Jan 12, 2018 3.430 3.430 3.430 0 +0.00(+0.00%)
Jan 11, 2018 3.330 3.440 3.290 3.430 206,033 +0.12(+3.63%)
Jan 10, 2018 3.450 3.489 3.330 3.310 111,930 -0.14(-4.06%)
Jan 09, 2018 3.380 3.500 3.340 3.450 381,905 +0.09(+2.68%)
Jan 08, 2018 3.350 3.400 3.310 3.360 118,531 +0.00(+0.00%)
Jan 05, 2018 3.260 3.450 3.250 3.360 120,054 +0.09(+2.75%)
Jan 04, 2018 3.400 3.400 3.230 3.270 195,624 -0.11(-3.25%)
Jan 03, 2018 3.400 3.450 3.350 3.380 153,851 +0.00(+0.00%)
Jan 02, 2018 3.420 3.440 3.250 3.380 1,813,776 -0.04(-1.17%)
Dec 29, 2017 3.420 3.420 3.420 0 -0.16(-4.47%)
Dec 28, 2017 3.630 3.650 3.570 3.580 39,370 -0.04(-1.10%)
Dec 27, 2017 3.650 3.670 3.599 3.620 26,474 -0.03(-0.82%)
Dec 26, 2017 3.850 3.850 3.650 3.650 39,040 -0.20(-5.19%)
Dec 22, 2017 3.755 3.860 3.750 3.850 35,312 +0.05(+1.32%)
Dec 21, 2017 3.790 3.840 3.790 3.800 18,243 +0.01(+0.26%)
Dec 20, 2017 3.890 3.930 3.770 3.790 31,146 -0.09(-2.32%)
Dec 19, 2017 4.010 4.050 3.880 3.880 47,891 -0.12(-3.00%)
Dec 18, 2017 3.940 4.050 3.940 4.000 59,409 +0.06(+1.52%)
Dec 15, 2017 3.970 4.005 3.900 3.940 126,437 -0.05(-1.25%)
Dec 14, 2017 4.030 4.090 3.950 3.990 70,669 -0.13(-3.16%)
Dec 13, 2017 4.030 4.120 4.030 4.120 6,799 +0.08(+1.98%)
Dec 12, 2017 4.080 4.190 4.020 4.040 17,982 -0.03(-0.74%)
Dec 11, 2017 4.050 4.120 4.050 4.070 33,266 +0.01(+0.25%)
Dec 08, 2017 4.140 4.140 4.026 4.060 9,334 +0.03(+0.74%)
Dec 07, 2017 4.000 4.160 4.000 4.030 14,490 +0.03(+0.75%)
Dec 06, 2017 3.980 4.020 3.950 4.000 15,995 +0.00(+0.00%)
Dec 05, 2017 3.960 4.010 3.960 4.000 14,845 +0.01(+0.25%)
Dec 04, 2017 4.100 4.100 3.990 3.990 24,451 -0.10(-2.44%)
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.