Skip to main content
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 (%)
May 31, 2018 3.590 3.655 3.510 3.550 83,657 -0.06(-1.66%)
May 30, 2018 3.620 3.635 3.600 3.610 67,703 +0.01(+0.28%)
May 29, 2018 3.550 3.670 3.550 3.600 111,455 +0.03(+0.84%)
May 25, 2018 3.570 3.570 3.570 0 +0.07(+2.00%)
May 24, 2018 3.550 3.570 3.460 3.500 117,722 -0.06(-1.69%)
May 23, 2018 3.610 3.650 3.500 3.560 31,413 -0.04(-1.11%)
May 22, 2018 3.630 3.670 3.550 3.600 37,371 -0.05(-1.37%)
May 21, 2018 3.670 3.725 3.550 3.650 36,185 -0.01(-0.27%)
May 18, 2018 3.650 3.890 3.640 3.660 93,729 +0.03(+0.83%)
May 17, 2018 3.630 3.740 3.620 3.630 44,169 +0.01(+0.28%)
May 16, 2018 3.600 3.623 3.580 3.620 63,544 +0.04(+1.12%)
May 15, 2018 3.600 3.630 3.570 3.580 39,825 -0.01(-0.28%)
May 14, 2018 3.630 3.630 3.590 3.590 25,494 -0.03(-0.83%)
May 11, 2018 3.520 3.660 3.520 3.620 63,636 +0.09(+2.55%)
May 10, 2018 3.530 3.630 3.530 3.530 52,105 -0.01(-0.28%)
May 09, 2018 3.510 3.540 3.500 3.540 36,413 +0.03(+0.85%)
May 08, 2018 3.540 3.600 3.490 3.510 41,790 -0.05(-1.40%)
May 07, 2018 3.520 3.680 3.510 3.560 46,274 +0.05(+1.42%)
May 04, 2018 3.490 3.580 3.480 3.510 40,564 +0.02(+0.57%)
May 03, 2018 3.590 3.590 3.430 3.490 78,981 -0.08(-2.24%)
May 02, 2018 3.530 3.590 3.520 3.570 21,558 +0.03(+0.85%)
May 01, 2018 3.530 3.557 3.500 3.540 31,762 -0.03(-0.84%)
Apr 30, 2018 3.600 3.600 3.500 3.570 47,281 -0.03(-0.83%)
Apr 27, 2018 3.600 3.610 3.551 3.600 51,585 -0.01(-0.28%)
Apr 26, 2018 3.620 3.670 3.510 3.610 62,369 +0.01(+0.28%)
Apr 25, 2018 3.600 3.640 3.590 3.600 39,692 -0.04(-1.10%)
Apr 24, 2018 3.570 3.680 3.570 3.640 99,706 +0.07(+1.96%)
Apr 23, 2018 3.520 3.607 3.500 3.570 79,766 +0.05(+1.42%)
Apr 20, 2018 3.510 3.540 3.500 3.520 34,398 +0.00(+0.00%)
Apr 19, 2018 3.460 3.530 3.450 3.520 133,164 +0.05(+1.44%)
Apr 18, 2018 3.470 3.510 3.440 3.470 68,941 +0.01(+0.29%)
Apr 17, 2018 3.370 3.480 3.330 3.460 76,511 +0.08(+2.37%)
Apr 16, 2018 3.150 3.400 3.110 3.380 91,977 +0.27(+8.68%)
Apr 13, 2018 3.150 3.190 3.100 3.110 37,875 -0.04(-1.27%)
Apr 12, 2018 3.000 3.340 3.000 3.150 156,551 +0.20(+6.78%)
Apr 11, 2018 2.900 2.980 2.900 2.950 28,808 +0.05(+1.72%)
Apr 10, 2018 2.920 2.960 2.900 2.900 28,708 -0.01(-0.34%)
Apr 09, 2018 2.820 2.940 2.810 2.910 41,573 +0.11(+3.93%)
Apr 06, 2018 2.790 2.850 2.790 2.800 109,772 +0.00(+0.00%)
Apr 05, 2018 2.850 2.850 2.780 2.800 80,054 -0.04(-1.41%)
Apr 04, 2018 2.850 2.880 2.790 2.840 74,415 -0.06(-2.07%)
Apr 03, 2018 3.040 3.080 2.850 2.900 66,303 -0.13(-4.29%)
Apr 02, 2018 3.060 3.250 2.970 3.030 46,809 -0.03(-0.98%)
Mar 29, 2018 3.060 3.060 3.060 0 -0.14(-4.38%)
Mar 28, 2018 3.190 3.260 3.120 3.200 89,806 +0.02(+0.63%)
Mar 27, 2018 3.250 3.320 3.150 3.180 100,985 -0.08(-2.45%)
Mar 26, 2018 3.190 3.300 3.100 3.260 82,352 +0.12(+3.82%)
Mar 23, 2018 3.200 2.995 3.140 448,413 +0.09(+2.95%)
Mar 22, 2018 3.050 3.160 3.045 3.050 37,864 -0.04(-1.29%)
Mar 21, 2018 3.050 3.220 3.030 3.090 26,959 +0.03(+0.98%)
Mar 20, 2018 3.270 3.430 3.040 3.060 64,534 -0.19(-5.85%)
Mar 19, 2018 3.250 3.380 3.145 3.250 77,074 -0.03(-0.91%)
Mar 16, 2018 3.210 3.320 3.170 3.280 78,660 +0.06(+1.86%)
Mar 15, 2018 3.350 3.360 3.200 3.220 35,301 -0.12(-3.59%)
Mar 14, 2018 3.380 3.405 3.280 3.340 42,364 -0.03(-0.89%)
Mar 13, 2018 3.410 3.410 3.330 3.370 132,104 -0.02(-0.59%)
Mar 12, 2018 3.370 3.410 3.370 3.390 53,420 +0.01(+0.30%)
Mar 09, 2018 3.390 3.415 3.330 3.380 58,339 +0.02(+0.60%)
Mar 08, 2018 3.480 3.480 3.300 3.360 89,074 -0.07(-2.04%)
Mar 07, 2018 3.300 3.479 3.240 3.430 180,334 +0.13(+3.94%)
Mar 06, 2018 3.210 3.310 3.210 3.300 109,773 +0.11(+3.45%)
Mar 05, 2018 3.150 3.200 3.035 3.190 119,363 +0.04(+1.27%)
Mar 02, 2018 3.070 3.170 3.000 3.150 139,614 +0.11(+3.62%)
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.