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 (%)
Feb 29, 2012 10.41 10.43 10.05 10.15 162,757 -0.26(-2.50%)
Feb 28, 2012 10.34 10.51 10.25 10.41 47,814 +0.06(+0.58%)
Feb 27, 2012 10.44 10.53 10.32 10.35 46,760 -0.16(-1.52%)
Feb 24, 2012 10.32 10.55 10.32 10.51 106,677 +0.18(+1.74%)
Feb 23, 2012 10.25 10.45 10.18 10.33 84,250 +0.04(+0.39%)
Feb 22, 2012 10.22 10.35 10.00 10.29 99,934 +0.06(+0.59%)
Feb 21, 2012 10.56 10.69 10.04 10.23 135,125 -0.32(-3.03%)
Feb 17, 2012 10.67 10.72 10.41 10.55 124,088 -0.07(-0.66%)
Feb 16, 2012 10.42 11.02 10.42 10.62 305,778 -0.06(-0.56%)
Feb 15, 2012 11.03 11.06 10.61 10.68 132,703 -0.32(-2.91%)
Feb 14, 2012 10.91 11.13 10.86 11.00 121,351 +0.05(+0.46%)
Feb 13, 2012 10.92 11.34 10.78 10.95 197,889 +0.13(+1.20%)
Feb 10, 2012 10.87 11.00 10.77 10.82 52,419 -0.18(-1.64%)
Feb 09, 2012 11.14 11.14 10.87 11.00 96,385 -0.13(-1.17%)
Feb 08, 2012 11.11 11.18 11.00 11.13 107,607 +0.01(+0.09%)
Feb 07, 2012 11.12 11.20 10.92 11.12 93,196 -0.04(-0.36%)
Feb 06, 2012 11.18 11.25 10.97 11.16 250,169 -0.03(-0.27%)
Feb 03, 2012 10.89 11.22 10.89 11.19 222,668 +0.27(+2.47%)
Feb 02, 2012 10.45 10.92 10.40 10.92 168,872 +0.46(+4.40%)
Feb 01, 2012 10.25 10.48 9.950 10.46 200,389 +0.25(+2.45%)
Jan 31, 2012 10.01 10.31 9.990 10.21 364,409 +0.22(+2.20%)
Jan 30, 2012 9.900 10.04 9.810 9.990 297,091 -0.02(-0.20%)
Jan 27, 2012 9.730 10.06 9.550 10.01 332,895 +0.12(+1.21%)
Jan 26, 2012 9.110 10.09 9.090 9.890 1,696,322 +2.54(+34.56%)
Jan 25, 2012 7.420 7.460 7.300 7.350 28,392 -0.06(-0.81%)
Jan 24, 2012 7.390 7.470 7.250 7.410 59,553 -0.04(-0.54%)
Jan 23, 2012 7.400 7.490 7.330 7.450 44,368 +0.04(+0.54%)
Jan 20, 2012 7.300 7.450 7.300 7.410 48,627 +0.09(+1.23%)
Jan 19, 2012 7.340 7.370 7.250 7.320 36,823 -0.01(-0.14%)
Jan 18, 2012 7.140 7.340 7.080 7.330 109,202 +0.19(+2.66%)
Jan 17, 2012 7.350 7.380 7.120 7.140 73,119 -0.14(-1.92%)
Jan 13, 2012 7.190 7.340 7.131 7.280 148,040 +0.00(+0.00%)
Jan 12, 2012 7.200 7.300 7.130 7.280 71,330 +0.08(+1.11%)
Jan 11, 2012 6.850 7.270 6.820 7.200 83,173 +0.32(+4.65%)
Jan 10, 2012 7.130 7.130 6.810 6.880 163,812 -0.16(-2.27%)
Jan 09, 2012 7.240 7.260 7.030 7.040 58,557 -0.19(-2.63%)
Jan 06, 2012 7.300 7.420 7.200 7.230 80,063 -0.05(-0.69%)
Jan 05, 2012 7.290 7.430 7.160 7.280 55,557 -0.07(-0.95%)
Jan 04, 2012 7.620 7.770 7.340 7.350 73,356 -0.15(-2.00%)
Dec 30, 2011 7.700 7.780 7.480 7.500 80,323 -0.22(-2.85%)
Dec 29, 2011 7.730 7.810 7.710 7.720 54,845 +0.01(+0.13%)
Dec 28, 2011 7.940 7.940 7.690 7.710 43,266 -0.25(-3.14%)
Dec 27, 2011 7.900 8.040 7.860 7.960 39,695 +0.01(+0.13%)
Dec 23, 2011 7.820 7.950 7.800 7.950 35,115 +0.09(+1.15%)
Dec 21, 2011 7.810 7.880 7.570 7.860 75,936 +0.00(+0.00%)
Dec 20, 2011 7.560 7.880 7.380 7.860 106,799 +0.45(+6.07%)
Dec 19, 2011 7.820 7.820 7.400 7.410 92,992 -0.38(-4.88%)
Dec 16, 2011 7.560 7.840 7.400 7.790 197,011 +0.28(+3.73%)
Dec 15, 2011 7.570 7.610 7.452 7.510 58,594 +0.05(+0.67%)
Dec 14, 2011 7.480 7.600 7.410 7.460 79,200 -0.09(-1.19%)
Dec 13, 2011 7.720 7.840 7.520 7.550 79,729 -0.11(-1.44%)
Dec 12, 2011 7.630 7.660 7.535 7.660 69,600 -0.08(-1.03%)
Dec 09, 2011 7.410 7.810 7.410 7.740 87,782 +0.37(+5.02%)
Dec 08, 2011 7.600 7.680 7.360 7.370 100,962 -0.31(-4.04%)
Dec 07, 2011 7.820 7.860 7.540 7.680 79,164 -0.20(-2.54%)
Dec 06, 2011 7.800 7.940 7.750 7.880 55,492 +0.07(+0.90%)
Dec 05, 2011 7.830 7.900 7.660 7.810 103,203 +0.12(+1.56%)
Dec 02, 2011 7.720 7.760 7.490 7.690 121,371 +0.10(+1.32%)
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.