Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realnetworks Inc (NQ: RNWK )

N/A 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 (%)
Mar 31, 2017 4.610 4.930 4.610 4.840 98,571 +0.20(+4.31%)
Mar 30, 2017 4.580 4.670 4.580 4.640 24,064 +0.04(+0.87%)
Mar 29, 2017 4.560 4.625 4.550 4.600 14,433 +0.02(+0.44%)
Mar 28, 2017 4.520 4.630 4.500 4.580 33,193 +0.02(+0.44%)
Mar 27, 2017 4.500 4.600 4.500 4.560 35,610 +0.02(+0.44%)
Mar 24, 2017 4.730 4.790 4.520 4.540 16,287 -0.06(-1.30%)
Mar 23, 2017 4.550 4.660 4.510 4.600 11,205 +0.02(+0.44%)
Mar 22, 2017 4.590 4.590 4.500 4.580 31,412 -0.04(-0.87%)
Mar 21, 2017 4.830 4.830 4.590 4.620 28,204 -0.20(-4.15%)
Mar 20, 2017 4.750 4.940 4.660 4.820 67,966 +0.04(+0.84%)
Mar 17, 2017 4.700 4.810 4.700 4.780 97,117 +0.05(+1.06%)
Mar 16, 2017 4.808 4.870 4.710 4.730 26,106 -0.05(-1.05%)
Mar 15, 2017 4.650 4.810 4.650 4.780 17,177 +0.12(+2.58%)
Mar 14, 2017 4.680 4.690 4.610 4.660 18,324 -0.04(-0.85%)
Mar 13, 2017 4.630 4.710 4.630 4.700 27,142 +0.05(+1.08%)
Mar 10, 2017 4.620 4.680 4.620 4.650 29,428 +0.03(+0.65%)
Mar 09, 2017 4.930 4.930 4.590 4.620 13,745 -0.02(-0.43%)
Mar 08, 2017 4.710 4.750 4.610 4.640 25,621 -0.03(-0.64%)
Mar 07, 2017 4.690 4.740 4.660 4.670 19,751 -0.05(-1.06%)
Mar 06, 2017 4.870 4.870 4.650 4.720 53,100 -0.19(-3.87%)
Mar 03, 2017 4.950 4.950 4.889 4.910 30,097 -0.03(-0.61%)
Mar 02, 2017 4.920 4.970 4.920 4.940 76,665 +0.00(+0.00%)
Mar 01, 2017 5.000 5.080 4.910 4.940 26,902 +0.04(+0.82%)
Feb 28, 2017 5.010 5.060 4.850 4.900 78,387 -0.13(-2.58%)
Feb 27, 2017 5.070 5.130 5.010 5.030 18,609 -0.04(-0.79%)
Feb 24, 2017 5.110 5.220 5.030 5.070 13,657 -0.11(-2.12%)
Feb 23, 2017 5.145 5.250 5.145 5.180 16,925 -0.02(-0.38%)
Feb 22, 2017 5.190 5.240 5.140 5.200 23,725 -0.02(-0.38%)
Feb 21, 2017 5.010 5.270 4.950 5.220 52,053 +0.19(+3.78%)
Feb 17, 2017 5.030 5.030 5.030 0 +0.10(+2.03%)
Feb 16, 2017 4.900 4.950 4.900 4.930 36,536 -0.02(-0.40%)
Feb 15, 2017 4.920 4.970 4.890 4.950 66,417 +0.01(+0.20%)
Feb 14, 2017 4.840 4.950 4.805 4.940 40,850 +0.03(+0.61%)
Feb 13, 2017 4.830 4.920 4.750 4.910 23,996 +0.08(+1.66%)
Feb 10, 2017 4.840 4.900 4.791 4.830 248,785 -0.01(-0.21%)
Feb 09, 2017 4.780 4.980 4.780 4.840 246,453 -0.19(-3.78%)
Feb 08, 2017 5.150 5.200 5.020 5.030 46,967 -0.14(-2.71%)
Feb 07, 2017 5.230 5.250 5.140 5.170 71,390 -0.03(-0.58%)
Feb 06, 2017 5.270 5.280 5.170 5.200 21,254 -0.07(-1.33%)
Feb 03, 2017 5.320 5.340 5.250 5.270 26,443 +0.00(+0.00%)
Feb 02, 2017 5.340 5.340 5.240 5.270 24,563 -0.05(-0.94%)
Feb 01, 2017 5.380 5.400 5.310 5.320 14,964 -0.03(-0.56%)
Jan 31, 2017 5.280 5.370 5.240 5.350 213,489 +0.04(+0.75%)
Jan 30, 2017 5.370 5.440 5.370 5.310 24,539 -0.11(-2.03%)
Jan 27, 2017 5.400 5.450 5.370 5.420 121,772 +0.02(+0.37%)
Jan 26, 2017 5.300 5.450 5.300 5.400 79,468 +0.11(+2.08%)
Jan 25, 2017 5.300 5.300 5.250 5.290 61,159 +0.01(+0.19%)
Jan 24, 2017 5.150 5.300 5.150 5.280 44,814 +0.13(+2.52%)
Jan 23, 2017 5.080 5.230 5.080 5.150 43,904 +0.03(+0.59%)
Jan 20, 2017 5.100 5.150 5.090 5.120 32,972 +0.04(+0.79%)
Jan 19, 2017 5.090 5.120 5.070 5.080 34,400 -0.04(-0.78%)
Jan 18, 2017 5.140 5.143 5.100 5.120 18,653 +0.02(+0.39%)
Jan 17, 2017 5.100 5.125 5.000 5.100 48,063 -0.02(-0.39%)
Jan 13, 2017 5.120 5.120 5.120 0 +0.03(+0.59%)
Jan 12, 2017 5.260 5.260 5.070 5.090 11,361 -0.19(-3.60%)
Jan 11, 2017 5.090 5.350 5.050 5.280 58,509 +0.19(+3.73%)
Jan 10, 2017 4.940 5.140 4.940 5.090 76,436 +0.16(+3.25%)
Jan 09, 2017 4.900 5.000 4.820 4.930 158,220 +0.02(+0.41%)
Jan 06, 2017 4.940 4.940 4.850 4.910 30,253 +0.01(+0.20%)
Jan 05, 2017 4.880 4.950 4.880 4.900 20,088 -0.02(-0.41%)
Jan 04, 2017 4.800 4.940 4.800 4.920 30,520 +0.12(+2.50%)
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.