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 (%)
Dec 31, 2020 1.560 1.560 1.560 163,629 +0.00(+0.00%)
Dec 30, 2020 1.630 1.630 1.540 1.560 163,629 +0.02(+1.30%)
Dec 29, 2020 1.600 1.750 1.500 1.540 718,961 +0.09(+6.21%)
Dec 28, 2020 1.500 1.535 1.420 1.450 189,156 -0.02(-1.36%)
Dec 24, 2020 1.490 1.529 1.430 1.470 37,300 -0.02(-1.34%)
Dec 23, 2020 1.380 1.534 1.380 1.490 182,658 +0.10(+7.19%)
Dec 22, 2020 1.420 1.440 1.380 1.390 126,917 -0.02(-1.42%)
Dec 21, 2020 1.440 1.448 1.390 1.410 82,194 -0.02(-1.40%)
Dec 18, 2020 1.430 1.480 1.430 1.430 79,100 +0.00(+0.00%)
Dec 17, 2020 1.490 1.530 1.430 1.430 121,675 -0.05(-3.38%)
Dec 16, 2020 1.550 1.550 1.470 1.480 101,749 -0.06(-3.90%)
Dec 15, 2020 1.550 1.560 1.490 1.540 110,689 -0.01(-0.65%)
Dec 14, 2020 1.590 1.590 1.530 1.550 55,097 +0.00(+0.00%)
Dec 11, 2020 1.580 1.600 1.523 1.550 68,400 -0.03(-1.90%)
Dec 10, 2020 1.580 1.600 1.520 1.580 84,155 +0.03(+1.94%)
Dec 09, 2020 1.490 1.600 1.462 1.550 309,868 +0.08(+5.44%)
Dec 08, 2020 1.500 1.550 1.430 1.470 167,191 -0.03(-2.00%)
Dec 07, 2020 1.560 1.570 1.460 1.500 121,611 -0.05(-3.23%)
Dec 04, 2020 1.590 1.600 1.510 1.550 119,800 -0.03(-1.90%)
Dec 03, 2020 1.520 1.600 1.500 1.580 78,287 +0.00(+0.00%)
Dec 02, 2020 1.530 1.580 1.440 1.580 119,541 +0.02(+1.28%)
Dec 01, 2020 1.580 1.595 1.550 1.560 63,763 +0.00(+0.00%)
Nov 30, 2020 1.570 1.600 1.480 1.560 192,684 -0.01(-0.64%)
Nov 27, 2020 1.600 1.600 1.540 1.570 92,500 -0.01(-0.63%)
Nov 25, 2020 1.520 1.580 1.485 1.580 167,800 +0.05(+3.27%)
Nov 24, 2020 1.500 1.550 1.430 1.530 175,942 +0.04(+2.68%)
Nov 23, 2020 1.480 1.500 1.450 1.490 105,372 +0.03(+2.05%)
Nov 20, 2020 1.350 1.510 1.320 1.460 211,100 +0.10(+7.35%)
Nov 19, 2020 1.350 1.390 1.320 1.360 46,780 +0.00(+0.00%)
Nov 18, 2020 1.410 1.410 1.300 1.360 132,327 -0.03(-2.16%)
Nov 17, 2020 1.400 1.410 1.380 1.390 121,753 -0.01(-0.71%)
Nov 16, 2020 1.350 1.430 1.350 1.400 408,166 +0.10(+7.69%)
Nov 13, 2020 1.270 1.320 1.240 1.300 148,000 +0.04(+3.17%)
Nov 12, 2020 1.290 1.300 1.260 1.260 103,940 -0.04(-3.08%)
Nov 11, 2020 1.300 1.330 1.240 1.300 204,761 +0.06(+4.84%)
Nov 10, 2020 1.230 1.270 1.230 1.240 105,551 +0.01(+0.81%)
Nov 09, 2020 1.240 1.300 1.230 1.230 147,301 -0.01(-0.81%)
Nov 06, 2020 1.250 1.270 1.220 1.240 243,900 -0.02(-1.59%)
Nov 05, 2020 1.340 1.340 1.240 1.260 278,063 -0.05(-3.82%)
Nov 04, 2020 1.320 1.395 1.220 1.310 828,136 -0.22(-14.38%)
Nov 03, 2020 1.440 1.560 1.440 1.530 522,853 +0.10(+6.99%)
Nov 02, 2020 1.446 1.460 1.388 1.430 172,156 +0.03(+2.14%)
Oct 30, 2020 1.530 1.540 1.390 1.400 423,900 -0.15(-9.68%)
Oct 29, 2020 1.570 1.570 1.500 1.550 359,638 -0.06(-3.73%)
Oct 28, 2020 1.730 1.740 1.570 1.610 1,389,581 -0.19(-10.56%)
Oct 27, 2020 1.630 2.000 1.630 1.800 8,120,725 +0.15(+9.09%)
Oct 26, 2020 1.650 1.680 1.632 1.650 259,460 +0.00(+0.00%)
Oct 23, 2020 1.590 1.660 1.580 1.650 117,300 +0.06(+3.77%)
Oct 22, 2020 1.570 1.660 1.540 1.590 370,823 +0.03(+1.92%)
Oct 21, 2020 1.550 1.600 1.540 1.560 109,969 +0.04(+2.63%)
Oct 20, 2020 1.600 1.600 1.480 1.520 163,080 -0.03(-1.94%)
Oct 19, 2020 1.580 1.590 1.533 1.550 71,676 -0.03(-1.90%)
Oct 16, 2020 1.550 1.650 1.550 1.580 149,300 +0.00(+0.00%)
Oct 15, 2020 1.560 1.600 1.450 1.580 527,683 -0.04(-2.47%)
Oct 14, 2020 1.380 1.720 1.380 1.620 3,258,021 +0.24(+17.39%)
Oct 13, 2020 1.370 1.400 1.360 1.380 57,864 +0.02(+1.47%)
Oct 12, 2020 1.380 1.450 1.360 1.360 176,805 -0.01(-0.73%)
Oct 09, 2020 1.400 1.430 1.360 1.370 172,400 -0.04(-2.84%)
Oct 08, 2020 1.430 1.490 1.390 1.410 329,896 +0.02(+1.44%)
Oct 07, 2020 1.440 1.470 1.380 1.390 376,400 -0.10(-6.71%)
Oct 06, 2020 1.290 1.620 1.290 1.490 2,173,698 +0.17(+12.88%)
Oct 05, 2020 1.280 1.340 1.250 1.320 216,618 +0.03(+2.33%)
Oct 02, 2020 1.260 1.305 1.240 1.290 95,100 +0.02(+1.18%)
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.