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 30, 2014 7.720 7.829 7.670 7.690 32,999 +0.00(+0.00%)
May 29, 2014 7.690 7.790 7.670 7.690 33,726 +0.04(+0.52%)
May 28, 2014 7.750 7.780 7.640 7.650 26,542 -0.10(-1.29%)
May 27, 2014 7.630 7.750 7.550 7.750 39,154 +0.15(+1.97%)
May 23, 2014 7.550 7.600 7.600 7.600 56,200 +0.03(+0.40%)
May 22, 2014 7.450 7.670 7.320 7.570 56,860 +0.13(+1.75%)
May 21, 2014 7.472 7.490 7.310 7.440 49,199 +0.03(+0.40%)
May 20, 2014 7.440 7.650 7.320 7.410 106,409 -0.01(-0.13%)
May 19, 2014 7.260 7.450 7.250 7.420 91,226 +0.17(+2.34%)
May 16, 2014 7.070 7.410 7.050 7.250 155,055 +0.16(+2.26%)
May 15, 2014 7.090 7.140 7.050 7.090 51,914 -0.06(-0.84%)
May 14, 2014 7.250 7.280 7.150 7.150 58,130 -0.13(-1.79%)
May 13, 2014 7.420 7.420 7.260 7.280 19,221 -0.14(-1.89%)
May 12, 2014 7.210 7.460 7.200 7.420 90,487 +0.22(+3.06%)
May 09, 2014 7.030 7.240 7.030 7.200 52,255 +0.11(+1.55%)
May 08, 2014 7.270 7.290 7.090 7.090 103,244 -0.28(-3.80%)
May 07, 2014 7.370 7.540 7.330 7.370 75,108 -0.02(-0.27%)
May 06, 2014 7.470 7.510 7.390 7.390 62,074 -0.08(-1.07%)
May 05, 2014 7.440 7.500 7.440 7.470 70,313 -0.05(-0.66%)
May 02, 2014 7.570 7.620 7.490 7.520 40,947 +0.00(+0.00%)
May 01, 2014 7.520 7.550 7.450 7.520 77,605 -0.02(-0.27%)
Apr 30, 2014 7.530 7.620 7.520 7.540 72,367 -0.03(-0.40%)
Apr 29, 2014 7.630 7.650 7.550 7.570 31,304 +0.00(+0.00%)
Apr 28, 2014 7.660 7.750 7.550 7.570 50,518 -0.06(-0.79%)
Apr 25, 2014 7.670 7.790 7.600 7.630 46,384 -0.08(-1.04%)
Apr 24, 2014 7.720 7.780 7.700 7.710 22,084 +0.00(+0.00%)
Apr 23, 2014 7.810 7.850 7.710 7.710 32,201 -0.14(-1.78%)
Apr 22, 2014 7.770 7.930 7.760 7.850 50,676 +0.11(+1.49%)
Apr 21, 2014 7.630 7.740 7.600 7.735 28,890 +0.08(+0.98%)
Apr 17, 2014 7.610 7.660 7.660 7.660 29,100 +0.05(+0.66%)
Apr 16, 2014 7.610 7.698 7.550 7.610 35,871 +0.02(+0.26%)
Apr 15, 2014 7.560 7.640 7.520 7.590 58,240 +0.03(+0.40%)
Apr 14, 2014 7.630 7.698 7.550 7.560 91,529 +0.02(+0.27%)
Apr 11, 2014 7.520 7.646 7.520 7.540 60,451 -0.01(-0.13%)
Apr 10, 2014 7.630 7.720 7.550 7.550 50,492 -0.12(-1.56%)
Apr 09, 2014 7.600 7.690 7.580 7.670 80,216 +0.07(+0.92%)
Apr 08, 2014 7.450 7.640 7.450 7.600 71,684 +0.14(+1.88%)
Apr 07, 2014 7.470 7.530 7.420 7.460 111,659 -0.04(-0.53%)
Apr 04, 2014 7.680 7.680 7.480 7.500 197,059 -0.11(-1.45%)
Apr 03, 2014 7.610 7.748 7.560 7.610 54,935 -0.03(-0.39%)
Apr 02, 2014 7.590 7.742 7.560 7.640 97,673 +0.05(+0.66%)
Apr 01, 2014 7.610 7.842 7.540 7.590 68,913 +0.01(+0.13%)
Mar 31, 2014 7.630 7.740 7.560 7.580 103,444 -0.03(-0.39%)
Mar 28, 2014 7.580 7.620 7.520 7.610 58,289 +0.00(+0.00%)
Mar 27, 2014 7.630 7.650 7.500 7.610 56,487 -0.05(-0.65%)
Mar 26, 2014 7.890 7.890 7.640 7.660 56,137 -0.15(-1.92%)
Mar 25, 2014 7.798 7.870 7.721 7.810 47,103 +0.02(+0.26%)
Mar 24, 2014 7.900 7.900 7.760 7.790 63,447 -0.11(-1.39%)
Mar 21, 2014 7.960 7.960 7.800 7.900 82,187 +0.00(+0.00%)
Mar 20, 2014 7.820 8.000 7.750 7.900 38,397 +0.10(+1.28%)
Mar 19, 2014 7.810 7.890 7.660 7.800 57,441 -0.04(-0.51%)
Mar 18, 2014 7.710 7.870 7.620 7.840 63,740 +0.11(+1.42%)
Mar 17, 2014 7.730 7.900 7.670 7.730 101,105 +0.06(+0.78%)
Mar 14, 2014 7.640 7.750 7.620 7.670 17,289 -0.01(-0.13%)
Mar 13, 2014 7.630 7.740 7.565 7.680 110,497 +0.10(+1.32%)
Mar 12, 2014 7.540 7.700 7.500 7.580 54,506 +0.01(+0.13%)
Mar 11, 2014 7.790 7.790 7.497 7.570 48,636 -0.24(-3.07%)
Mar 10, 2014 7.600 7.840 7.500 7.810 114,937 +0.31(+4.13%)
Mar 07, 2014 7.520 7.576 7.400 7.500 84,056 +0.04(+0.54%)
Mar 06, 2014 7.530 7.550 7.350 7.460 83,052 -0.02(-0.27%)
Mar 05, 2014 7.510 7.530 7.430 7.480 68,597 -0.06(-0.80%)
Mar 04, 2014 7.440 7.620 7.440 7.540 91,689 +0.19(+2.59%)
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.