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 (%)
May 31, 2022 0.6400 0.6400 0.5835 0.6100 349,715 +0.02(+3.30%)
May 27, 2022 0.6300 0.6500 0.5901 0.5905 304,874 -0.05(-8.09%)
May 26, 2022 0.6300 0.6700 0.6000 0.6425 519,152 +0.03(+4.47%)
May 25, 2022 0.6100 0.6200 0.5748 0.6150 305,260 +0.01(+1.72%)
May 24, 2022 0.5700 0.6098 0.5723 0.6046 305,645 +0.01(+2.47%)
May 23, 2022 0.5500 0.6000 0.5500 0.5900 555,329 +0.02(+3.96%)
May 20, 2022 0.5989 0.6000 0.5260 0.5675 172,682 -0.02(-2.97%)
May 19, 2022 0.5700 0.6170 0.5601 0.5849 119,303 +0.01(+2.61%)
May 18, 2022 0.5900 0.6000 0.5500 0.5700 115,415 -0.02(-3.24%)
May 17, 2022 0.5500 0.5900 0.5411 0.5891 154,708 +0.03(+4.54%)
May 16, 2022 0.5690 0.5980 0.5321 0.5635 138,063 -0.00(-0.16%)
May 13, 2022 0.5500 0.6000 0.5400 0.5644 509,076 +0.02(+3.45%)
May 12, 2022 0.5400 0.5600 0.5210 0.5456 227,404 -0.01(-1.55%)
May 11, 2022 0.5101 0.5700 0.5100 0.5542 362,700 +0.02(+3.03%)
May 10, 2022 0.5795 0.5900 0.5150 0.5379 538,822 -0.02(-4.17%)
May 09, 2022 0.5800 0.6450 0.5300 0.5613 3,186,997 +0.10(+20.71%)
May 06, 2022 0.4849 0.4940 0.4550 0.4650 273,336 -0.03(-6.98%)
May 05, 2022 0.5100 0.5100 0.4721 0.4999 248,393 -0.01(-1.59%)
May 04, 2022 0.5000 0.5242 0.4700 0.5080 144,161 +0.01(+1.32%)
May 03, 2022 0.5145 0.5500 0.4850 0.5014 347,001 +0.00(+0.87%)
May 02, 2022 0.5000 0.5318 0.4900 0.4971 66,278 -0.01(-1.54%)
Apr 29, 2022 0.4850 0.5093 0.4850 0.5049 81,286 -0.01(-1.00%)
Apr 28, 2022 0.5100 0.5180 0.4825 0.5100 150,285 +0.01(+1.31%)
Apr 27, 2022 0.5000 0.5368 0.5000 0.5034 122,167 -0.00(-0.57%)
Apr 26, 2022 0.5300 0.5399 0.4829 0.5063 204,989 -0.03(-6.10%)
Apr 25, 2022 0.5300 0.5600 0.5103 0.5392 161,385 -0.00(-0.31%)
Apr 22, 2022 0.5500 0.5500 0.5100 0.5409 135,735 -0.00(-0.61%)
Apr 21, 2022 0.5700 0.5785 0.5300 0.5442 246,913 -0.03(-4.53%)
Apr 20, 2022 0.5700 0.5820 0.5246 0.5700 517,483 -0.03(-4.94%)
Apr 19, 2022 0.5858 0.7464 0.5600 0.5996 3,015,517 +0.05(+9.82%)
Apr 18, 2022 0.5196 0.5560 0.5022 0.5460 214,515 +0.03(+5.08%)
Apr 14, 2022 0.5400 0.5600 0.5050 0.5196 113,113 -0.02(-3.78%)
Apr 13, 2022 0.5496 0.5566 0.5282 0.5400 110,733 +0.01(+0.93%)
Apr 12, 2022 0.5400 0.5670 0.5230 0.5350 126,895 +0.00(+0.36%)
Apr 11, 2022 0.5300 0.5664 0.5202 0.5331 211,234 -0.01(-2.49%)
Apr 08, 2022 0.5372 0.5700 0.5330 0.5467 126,839 +0.00(+0.26%)
Apr 07, 2022 0.5551 0.5787 0.5301 0.5453 107,314 -0.01(-2.66%)
Apr 06, 2022 0.5673 0.5700 0.5276 0.5602 143,341 -0.02(-2.74%)
Apr 05, 2022 0.6000 0.6049 0.5600 0.5760 253,704 -0.02(-3.52%)
Apr 04, 2022 0.5700 0.5970 0.5533 0.5970 333,892 +0.04(+6.61%)
Apr 01, 2022 0.5900 0.5901 0.5500 0.5600 335,524 -0.02(-3.45%)
Mar 31, 2022 0.5950 0.6195 0.5662 0.5800 139,932 -0.02(-2.88%)
Mar 30, 2022 0.6191 0.6244 0.5800 0.5972 182,266 -0.00(-0.47%)
Mar 29, 2022 0.6300 0.6576 0.5870 0.6000 267,804 -0.03(-4.76%)
Mar 28, 2022 0.6500 0.6599 0.6112 0.6300 186,505 -0.02(-3.23%)
Mar 25, 2022 0.6800 0.6979 0.6300 0.6510 381,579 -0.03(-3.70%)
Mar 24, 2022 0.7100 0.7100 0.6500 0.6760 217,049 -0.01(-1.02%)
Mar 23, 2022 0.6400 0.6974 0.6021 0.6830 272,222 +0.06(+10.16%)
Mar 22, 2022 0.5700 0.6250 0.5670 0.6200 310,888 +0.05(+7.98%)
Mar 21, 2022 0.6000 0.6100 0.5602 0.5742 142,580 -0.01(-2.35%)
Mar 18, 2022 0.5600 0.6261 0.5332 0.5880 214,104 +0.04(+6.85%)
Mar 17, 2022 0.5400 0.5710 0.5063 0.5503 497,474 +0.02(+3.83%)
Mar 16, 2022 0.5400 0.5600 0.5102 0.5300 172,860 +0.01(+1.49%)
Mar 15, 2022 0.5100 0.5445 0.5000 0.5222 134,060 -0.01(-1.32%)
Mar 14, 2022 0.5785 0.5900 0.5104 0.5292 236,857 -0.03(-5.16%)
Mar 11, 2022 0.6200 0.6200 0.5500 0.5580 243,712 -0.05(-8.93%)
Mar 10, 2022 0.6100 0.6400 0.5849 0.6127 63,543 +0.00(+0.44%)
Mar 09, 2022 0.5853 0.6404 0.5804 0.6100 111,213 +0.03(+6.03%)
Mar 08, 2022 0.6369 0.6369 0.5500 0.5753 209,874 -0.00(-0.81%)
Mar 07, 2022 0.6030 0.6497 0.5700 0.5800 75,604 -0.03(-4.13%)
Mar 04, 2022 0.6200 0.7000 0.6000 0.6050 339,806 -0.02(-3.46%)
Mar 03, 2022 0.6500 0.6510 0.6100 0.6267 244,837 -0.02(-3.58%)
Mar 02, 2022 0.6500 0.6600 0.6130 0.6500 167,592 +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.