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 (%)
Nov 30, 2022 0.7220 0.7287 0.7211 0.7230 191,057 -0.00(-0.07%)
Nov 29, 2022 0.7219 0.7238 0.7219 0.7235 28,892 +0.00(+0.32%)
Nov 28, 2022 0.7200 0.7238 0.7200 0.7212 35,262 +0.01(+0.75%)
Nov 25, 2022 0.7190 0.7238 0.7157 0.7158 6,372 -0.00(-0.45%)
Nov 23, 2022 0.7224 0.7239 0.7145 0.7190 247,658 -0.00(-0.14%)
Nov 22, 2022 0.7153 0.7221 0.7153 0.7200 75,573 +0.00(+0.67%)
Nov 21, 2022 0.7141 0.7225 0.7141 0.7152 140,237 -0.01(-0.80%)
Nov 18, 2022 0.7176 0.7220 0.7127 0.7210 98,276 +0.00(+0.47%)
Nov 17, 2022 0.7125 0.7221 0.7125 0.7176 263,317 +0.00(+0.39%)
Nov 16, 2022 0.7200 0.7206 0.7143 0.7148 869,419 -0.00(-0.14%)
Nov 15, 2022 0.7200 0.7220 0.7150 0.7158 208,397 -0.00(-0.18%)
Nov 14, 2022 0.7108 0.7200 0.7108 0.7171 147,507 +0.00(+0.01%)
Nov 11, 2022 0.7194 0.7194 0.7150 0.7170 35,237 -0.00(-0.26%)
Nov 10, 2022 0.7108 0.7194 0.7108 0.7189 496,196 +0.00(+0.67%)
Nov 09, 2022 0.7154 0.7200 0.7102 0.7141 297,834 -0.00(-0.17%)
Nov 08, 2022 0.7100 0.7155 0.7055 0.7153 73,268 +0.01(+1.07%)
Nov 07, 2022 0.7030 0.7150 0.7030 0.7077 158,577 -0.00(-0.23%)
Nov 04, 2022 0.7025 0.7165 0.7025 0.7093 87,013 -0.01(-0.80%)
Nov 03, 2022 0.7100 0.7169 0.7100 0.7150 39,420 +0.00(+0.01%)
Nov 02, 2022 0.7100 0.7186 0.6951 0.7149 212,799 +0.00(+0.15%)
Nov 01, 2022 0.7179 0.7187 0.7101 0.7138 167,506 +0.00(+0.38%)
Oct 31, 2022 0.7186 0.7186 0.7111 0.7111 14,749 -0.00(-0.38%)
Oct 28, 2022 0.7108 0.7188 0.7108 0.7138 26,567 +0.00(+0.35%)
Oct 27, 2022 0.7193 0.7193 0.7110 0.7113 155,429 -0.00(-0.56%)
Oct 26, 2022 0.7195 0.7195 0.7104 0.7153 28,102 -0.00(-0.57%)
Oct 25, 2022 0.7198 0.7198 0.7103 0.7194 189,922 +0.00(+0.00%)
Oct 24, 2022 0.7100 0.7200 0.7103 0.7194 85,762 +0.01(+1.27%)
Oct 21, 2022 0.7020 0.7150 0.7020 0.7104 167,786 +0.01(+1.20%)
Oct 20, 2022 0.6960 0.7150 0.6950 0.7020 14,666 +0.00(+0.29%)
Oct 19, 2022 0.6940 0.7150 0.6940 0.7000 86,365 +0.00(+0.37%)
Oct 18, 2022 0.7000 0.7000 0.6974 0.6974 58,948 +0.00(+0.36%)
Oct 17, 2022 0.6952 0.6974 0.6932 0.6949 280,398 -0.00(-0.03%)
Oct 14, 2022 0.6902 0.6971 0.6902 0.6951 103,375 +0.00(+0.35%)
Oct 13, 2022 0.6930 0.6979 0.6926 0.6927 256,177 -0.00(-0.19%)
Oct 12, 2022 0.6941 0.6963 0.6940 0.6940 20,615 -0.00(-0.01%)
Oct 11, 2022 0.6930 0.6969 0.6930 0.6941 45,667 +0.00(+0.00%)
Oct 10, 2022 0.6978 0.6978 0.6927 0.6941 36,258 +0.00(+0.01%)
Oct 07, 2022 0.7000 0.7000 0.6919 0.6940 34,861 +0.00(+0.29%)
Oct 06, 2022 0.7000 0.7000 0.6920 0.6920 115,708 -0.00(-0.30%)
Oct 05, 2022 0.6940 0.6960 0.6940 0.6941 173,645 +0.00(+0.09%)
Oct 04, 2022 0.6959 0.6970 0.6928 0.6935 90,045 -0.00(-0.07%)
Oct 03, 2022 0.6950 0.6950 0.6920 0.6940 43,375 -0.00(-0.04%)
Sep 30, 2022 0.6940 0.6966 0.6925 0.6943 113,646 +0.00(+0.03%)
Sep 29, 2022 0.6910 0.6963 0.6910 0.6941 34,407 +0.00(+0.38%)
Sep 28, 2022 0.6943 0.6964 0.6903 0.6915 177,477 -0.00(-0.13%)
Sep 27, 2022 0.6935 0.6944 0.6902 0.6924 103,868 -0.00(-0.01%)
Sep 26, 2022 0.6900 0.6950 0.6910 0.6925 106,408 -0.00(-0.45%)
Sep 23, 2022 0.6926 0.6966 0.6926 0.6956 99,360 +0.00(+0.01%)
Sep 22, 2022 0.6999 0.6999 0.6927 0.6955 152,023 -0.00(-0.64%)
Sep 21, 2022 0.7000 0.7000 0.6925 0.7000 114,376 +0.00(+0.70%)
Sep 20, 2022 0.7000 0.7038 0.6951 0.6951 86,761 -0.00(-0.70%)
Sep 19, 2022 0.6800 0.7017 0.6800 0.7000 64,931 +0.01(+1.30%)
Sep 16, 2022 0.7000 0.7070 0.6910 0.6910 219,147 -0.01(-1.29%)
Sep 15, 2022 0.7090 0.7090 0.6980 0.7000 57,226 -0.00(-0.68%)
Sep 14, 2022 0.6900 0.7300 0.6900 0.7048 354,366 +0.01(+1.98%)
Sep 13, 2022 0.6910 0.6935 0.6910 0.6911 64,733 -0.00(-0.10%)
Sep 12, 2022 0.6900 0.6960 0.6900 0.6918 83,371 -0.00(-0.19%)
Sep 09, 2022 0.6921 0.6979 0.6921 0.6931 27,203 -0.00(-0.40%)
Sep 08, 2022 0.6941 0.7000 0.6910 0.6959 119,482 +0.00(+0.43%)
Sep 07, 2022 0.6927 0.7000 0.6906 0.6929 96,175 -0.00(-0.01%)
Sep 06, 2022 0.6949 0.6949 0.6930 0.6930 56,417 +0.00(+0.01%)
Sep 02, 2022 0.6900 0.6949 0.6900 0.6929 216,152 +0.00(+0.04%)
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.