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 (%)
Aug 31, 2017 4.020 4.140 3.970 3.990 35,191 +0.01(+0.25%)
Aug 30, 2017 4.000 4.040 3.960 3.980 21,116 -0.01(-0.25%)
Aug 29, 2017 3.930 4.040 3.930 3.990 12,826 +0.00(+0.00%)
Aug 28, 2017 4.030 4.110 3.901 3.990 31,094 -0.01(-0.25%)
Aug 25, 2017 4.100 4.100 3.980 4.000 12,836 +0.00(+0.00%)
Aug 24, 2017 4.080 4.190 3.990 4.000 63,155 -0.04(-0.99%)
Aug 23, 2017 3.970 4.100 3.970 4.040 17,565 +0.03(+0.75%)
Aug 22, 2017 3.910 4.079 3.910 4.010 20,787 +0.09(+2.30%)
Aug 21, 2017 4.030 4.060 3.920 3.920 18,496 -0.13(-3.21%)
Aug 18, 2017 4.050 4.180 3.998 4.050 22,390 -0.05(-1.22%)
Aug 17, 2017 4.140 4.220 4.100 4.100 60,470 -0.08(-1.91%)
Aug 16, 2017 4.100 4.240 4.100 4.180 36,737 +0.08(+1.95%)
Aug 15, 2017 4.170 4.190 4.100 4.100 26,521 -0.09(-2.15%)
Aug 14, 2017 4.130 4.270 4.115 4.190 20,160 +0.08(+1.95%)
Aug 11, 2017 4.140 4.140 4.100 4.110 21,466 +0.01(+0.24%)
Aug 10, 2017 4.100 4.130 4.100 4.100 56,955 +0.00(+0.00%)
Aug 09, 2017 4.100 4.130 4.100 4.100 14,388 -0.02(-0.49%)
Aug 08, 2017 4.210 4.250 4.100 4.120 53,600 -0.13(-3.06%)
Aug 07, 2017 4.420 4.430 4.240 4.250 21,730 -0.20(-4.49%)
Aug 04, 2017 4.650 4.650 4.400 4.450 18,380 +0.09(+2.06%)
Aug 03, 2017 4.420 4.450 4.320 4.360 19,379 -0.07(-1.58%)
Aug 02, 2017 4.620 4.620 4.430 4.430 25,194 -0.18(-3.90%)
Aug 01, 2017 4.390 4.650 4.340 4.610 98,231 +0.26(+5.98%)
Jul 31, 2017 4.340 4.400 4.290 4.350 34,948 +0.03(+0.69%)
Jul 28, 2017 4.360 4.389 4.300 4.320 17,866 -0.03(-0.69%)
Jul 27, 2017 4.440 4.440 4.350 4.350 12,396 -0.05(-1.14%)
Jul 26, 2017 4.428 4.460 4.380 4.400 10,380 -0.02(-0.45%)
Jul 25, 2017 4.390 4.435 4.380 4.420 26,334 +0.06(+1.38%)
Jul 24, 2017 4.350 4.390 4.350 4.360 22,711 +0.01(+0.23%)
Jul 21, 2017 4.440 4.450 4.340 4.350 35,589 +0.00(+0.00%)
Jul 20, 2017 4.400 4.310 4.350 44,106 -0.01(-0.23%)
Jul 19, 2017 4.360 4.440 4.350 4.360 19,733 +0.01(+0.23%)
Jul 18, 2017 4.260 4.360 4.260 4.350 20,721 +0.05(+1.16%)
Jul 17, 2017 4.320 4.320 4.270 4.300 28,682 -0.03(-0.69%)
Jul 14, 2017 4.290 4.370 4.290 4.330 12,446 +0.03(+0.70%)
Jul 13, 2017 4.250 4.319 4.250 4.300 10,667 +0.04(+0.94%)
Jul 12, 2017 4.280 4.330 4.245 4.260 16,224 -0.01(-0.23%)
Jul 11, 2017 4.260 4.270 4.230 4.270 22,258 +0.03(+0.71%)
Jul 10, 2017 4.200 4.270 4.183 4.240 35,996 +0.03(+0.71%)
Jul 07, 2017 4.190 4.220 4.190 4.210 10,032 +0.02(+0.48%)
Jul 06, 2017 4.160 4.210 4.130 4.190 24,101 -0.04(-0.95%)
Jul 05, 2017 4.200 4.300 4.190 4.230 27,213 -0.02(-0.47%)
Jul 03, 2017 4.350 4.350 4.220 4.250 6,783 -0.08(-1.85%)
Jun 30, 2017 4.200 4.360 4.195 4.330 33,165 +0.12(+2.85%)
Jun 29, 2017 4.240 4.240 4.170 4.210 19,390 -0.03(-0.71%)
Jun 28, 2017 4.250 4.250 4.140 4.240 21,760 +0.03(+0.71%)
Jun 27, 2017 4.310 4.370 4.150 4.210 33,119 -0.14(-3.22%)
Jun 26, 2017 4.550 4.585 4.180 4.350 41,709 -0.24(-5.23%)
Jun 23, 2017 4.420 4.600 4.320 4.590 249,108 +0.18(+4.08%)
Jun 22, 2017 4.390 4.450 4.380 4.410 17,496 +0.03(+0.68%)
Jun 21, 2017 4.400 4.430 4.370 4.380 25,507 -0.02(-0.45%)
Jun 20, 2017 4.400 4.430 4.370 4.400 19,523 -0.04(-0.90%)
Jun 19, 2017 4.460 4.460 4.395 4.440 24,698 -0.02(-0.45%)
Jun 16, 2017 4.370 4.470 4.330 4.460 89,350 +0.06(+1.36%)
Jun 15, 2017 4.370 4.460 4.370 4.400 13,914 -0.04(-0.90%)
Jun 14, 2017 4.440 4.450 4.365 4.440 44,293 +0.02(+0.45%)
Jun 13, 2017 4.480 4.500 4.400 4.420 25,509 -0.01(-0.23%)
Jun 12, 2017 4.440 4.460 4.380 4.430 75,717 +0.00(+0.00%)
Jun 09, 2017 4.260 4.490 4.250 4.430 40,247 +0.18(+4.24%)
Jun 08, 2017 4.190 4.250 4.190 4.250 14,954 +0.05(+1.19%)
Jun 07, 2017 4.210 4.230 4.170 4.200 20,665 -0.02(-0.47%)
Jun 06, 2017 4.200 4.250 4.180 4.220 31,276 +0.00(+0.00%)
Jun 05, 2017 4.200 4.250 4.170 4.220 77,342 +0.01(+0.24%)
Jun 02, 2017 4.200 4.250 4.190 4.210 20,206 +0.00(+0.00%)
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.