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 (%)
Oct 31, 2013 8.000 8.310 7.400 7.670 0 -0.71(-8.47%)
Oct 30, 2013 8.370 8.484 8.280 8.380 124,653 +0.01(+0.12%)
Oct 29, 2013 8.400 8.430 8.290 8.370 0 -0.06(-0.71%)
Oct 28, 2013 8.330 8.510 8.250 8.430 0 +0.06(+0.72%)
Oct 25, 2013 8.620 8.620 8.250 8.370 0 -0.22(-2.56%)
Oct 24, 2013 8.580 8.620 8.520 8.590 36,119 +0.06(+0.70%)
Oct 23, 2013 8.800 8.924 8.500 8.530 0 -0.32(-3.62%)
Oct 22, 2013 8.540 8.950 8.480 8.850 358,485 +0.31(+3.63%)
Oct 21, 2013 8.660 8.668 8.400 8.540 83,949 -0.09(-1.04%)
Oct 18, 2013 8.630 8.640 8.550 8.630 80,793 +0.08(+0.94%)
Oct 17, 2013 8.580 8.605 8.430 8.550 59,559 -0.01(-0.12%)
Oct 16, 2013 8.470 8.610 8.317 8.560 73,916 +0.10(+1.18%)
Oct 15, 2013 8.410 8.500 8.210 8.460 77,718 +0.01(+0.12%)
Oct 14, 2013 8.490 8.550 8.360 8.450 44,424 -0.10(-1.17%)
Oct 11, 2013 8.270 8.600 8.270 8.550 0 +0.24(+2.89%)
Oct 10, 2013 8.310 8.420 8.211 8.310 43,232 +0.09(+1.09%)
Oct 09, 2013 8.150 8.290 8.010 8.220 51,450 +0.07(+0.86%)
Oct 08, 2013 8.250 8.290 8.090 8.150 86,962 -0.11(-1.33%)
Oct 07, 2013 8.290 8.360 8.250 8.260 0 -0.08(-0.96%)
Oct 04, 2013 8.300 8.540 8.215 8.340 0 +0.07(+0.85%)
Oct 03, 2013 8.500 8.657 8.220 8.270 0 -0.27(-3.16%)
Oct 02, 2013 8.690 8.720 8.520 8.540 105,013 -0.20(-2.29%)
Oct 01, 2013 8.530 8.900 8.500 8.740 454,457 +0.21(+2.46%)
Sep 27, 2013 7.970 8.550 7.950 8.530 0 +0.50(+6.23%)
Sep 26, 2013 8.000 8.118 7.780 8.030 219,728 +0.05(+0.63%)
Sep 25, 2013 7.950 8.100 7.940 7.980 1,089,520 +0.08(+1.01%)
Sep 24, 2013 7.950 7.970 7.890 7.900 44,859 -0.05(-0.63%)
Sep 23, 2013 7.950 7.980 7.870 7.950 62,605 +0.00(+0.00%)
Sep 20, 2013 7.930 7.950 7.910 7.950 0 +0.02(+0.25%)
Sep 19, 2013 7.950 7.960 7.920 7.930 47,456 -0.03(-0.38%)
Sep 18, 2013 7.880 8.030 7.850 7.960 0 +0.06(+0.76%)
Sep 17, 2013 7.860 8.000 7.830 7.900 0 +0.05(+0.64%)
Sep 16, 2013 7.850 7.920 7.825 7.850 0 +0.00(+0.00%)
Sep 13, 2013 7.810 7.990 7.780 7.850 0 +0.07(+0.90%)
Sep 12, 2013 7.870 7.900 7.760 7.780 0 -0.09(-1.14%)
Sep 11, 2013 8.050 8.080 7.850 7.870 0 -0.18(-2.24%)
Sep 10, 2013 7.880 8.120 7.850 8.050 225,275 +0.17(+2.16%)
Sep 09, 2013 7.810 7.950 7.810 7.880 0 +0.07(+0.90%)
Sep 06, 2013 7.800 7.960 7.720 7.810 0 +0.00(+0.00%)
Sep 05, 2013 7.740 7.850 7.700 7.810 232,207 +0.08(+1.03%)
Sep 04, 2013 7.650 7.750 7.650 7.730 0 +0.08(+1.05%)
Sep 03, 2013 7.710 7.710 7.635 7.650 0 +0.00(+0.00%)
Aug 30, 2013 7.650 7.730 7.580 7.650 0 -0.02(-0.26%)
Aug 29, 2013 7.570 7.750 7.570 7.670 112,797 +0.09(+1.19%)
Aug 28, 2013 7.550 7.600 7.550 7.580 0 +0.03(+0.40%)
Aug 27, 2013 7.520 7.590 7.520 7.550 66,989 -0.03(-0.40%)
Aug 26, 2013 7.500 7.650 7.500 7.580 0 +0.06(+0.80%)
Aug 23, 2013 7.540 7.600 7.500 7.520 0 -0.03(-0.40%)
Aug 22, 2013 7.410 7.580 7.410 7.550 22,675 +0.14(+1.89%)
Aug 21, 2013 7.450 7.510 7.335 7.410 0 -0.04(-0.54%)
Aug 20, 2013 7.350 7.480 7.350 7.450 101,841 +0.12(+1.64%)
Aug 19, 2013 7.360 7.440 7.310 7.330 49,831 -0.17(-2.27%)
Aug 16, 2013 7.340 7.500 7.330 7.500 0 +0.12(+1.63%)
Aug 15, 2013 7.150 7.420 7.150 7.380 256,000 +0.19(+2.64%)
Aug 14, 2013 7.130 7.190 7.000 7.190 220,193 +0.07(+0.98%)
Aug 13, 2013 7.100 7.190 7.055 7.120 175,371 +0.04(+0.56%)
Aug 12, 2013 6.980 7.100 6.920 7.080 115,264 +0.12(+1.72%)
Aug 09, 2013 7.010 7.090 6.920 6.960 63,624 -0.08(-1.14%)
Aug 08, 2013 7.370 7.370 6.870 7.040 217,401 -0.32(-4.35%)
Aug 07, 2013 7.340 7.410 7.300 7.360 47,887 -0.04(-0.54%)
Aug 06, 2013 7.540 7.540 7.290 7.400 49,257 -0.14(-1.86%)
Aug 05, 2013 7.640 7.640 7.345 7.540 65,934 -0.07(-0.92%)
Aug 02, 2013 7.680 7.710 7.600 7.610 29,710 -0.12(-1.55%)
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.