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 (%)
Mar 31, 2015 6.690 6.750 6.650 6.730 99,628 +0.00(+0.00%)
Mar 30, 2015 6.710 6.780 6.640 6.730 68,474 +0.05(+0.75%)
Mar 27, 2015 6.590 6.730 6.530 6.680 53,496 +0.08(+1.21%)
Mar 26, 2015 6.730 6.880 6.600 6.600 57,834 -0.15(-2.22%)
Mar 25, 2015 6.960 6.960 6.750 6.750 72,510 -0.21(-3.02%)
Mar 24, 2015 6.930 7.010 6.910 6.960 25,999 +0.00(+0.00%)
Mar 23, 2015 6.980 7.000 6.820 6.960 53,162 -0.02(-0.29%)
Mar 20, 2015 7.090 7.100 6.960 6.980 488,559 -0.10(-1.41%)
Mar 19, 2015 7.060 7.090 6.880 7.080 129,976 -0.02(-0.28%)
Mar 18, 2015 7.000 7.110 7.000 7.100 94,077 +0.09(+1.28%)
Mar 17, 2015 6.610 7.240 6.590 7.010 249,594 +0.40(+6.05%)
Mar 16, 2015 6.700 6.700 6.600 6.610 75,462 -0.07(-1.05%)
Mar 13, 2015 6.700 6.730 6.630 6.680 84,706 -0.01(-0.15%)
Mar 12, 2015 6.690 6.740 6.650 6.690 39,798 +0.04(+0.60%)
Mar 11, 2015 6.650 6.670 6.650 6.650 49,153 +0.00(+0.00%)
Mar 10, 2015 6.610 6.680 6.560 6.650 106,690 -0.01(-0.15%)
Mar 09, 2015 6.640 6.670 6.500 6.660 90,887 +0.05(+0.76%)
Mar 06, 2015 6.900 7.020 6.610 6.610 96,873 -0.35(-5.03%)
Mar 05, 2015 7.150 7.197 6.936 6.960 33,133 -0.21(-2.93%)
Mar 04, 2015 7.070 7.200 7.110 7.170 51,884 +0.06(+0.84%)
Mar 03, 2015 7.040 7.110 7.010 7.110 52,715 +0.03(+0.42%)
Mar 02, 2015 7.120 7.200 7.055 7.080 57,847 -0.03(-0.42%)
Feb 27, 2015 6.990 7.190 6.990 7.110 71,652 +0.07(+0.99%)
Feb 26, 2015 6.870 7.050 6.870 7.040 45,625 +0.16(+2.33%)
Feb 25, 2015 6.990 7.000 6.870 6.880 37,173 -0.03(-0.43%)
Feb 24, 2015 6.890 6.990 6.870 6.910 33,483 -0.01(-0.14%)
Feb 23, 2015 6.940 6.980 6.870 6.920 39,713 -0.07(-1.00%)
Feb 20, 2015 7.060 7.070 6.960 6.990 48,695 -0.05(-0.71%)
Feb 19, 2015 7.030 7.130 7.015 7.040 40,300 +0.00(+0.00%)
Feb 18, 2015 6.960 7.090 6.960 7.040 43,090 +0.04(+0.57%)
Feb 17, 2015 7.040 7.080 6.975 7.000 64,149 -0.04(-0.57%)
Feb 13, 2015 7.080 7.040 7.040 7.040 37,700 -0.02(-0.28%)
Feb 12, 2015 7.000 7.088 7.000 7.060 31,672 +0.07(+1.00%)
Feb 11, 2015 6.980 7.080 6.935 6.990 40,190 +0.00(+0.00%)
Feb 10, 2015 7.070 7.096 6.940 6.990 67,787 -0.06(-0.85%)
Feb 09, 2015 7.080 7.100 7.020 7.050 108,665 -0.06(-0.84%)
Feb 06, 2015 7.100 7.130 7.100 7.110 130,788 +0.01(+0.14%)
Feb 05, 2015 7.060 7.230 6.830 7.100 197,286 +0.04(+0.57%)
Feb 04, 2015 7.180 7.190 7.010 7.060 56,378 -0.17(-2.35%)
Feb 03, 2015 7.110 7.240 7.100 7.230 85,899 +0.13(+1.83%)
Feb 02, 2015 7.020 7.100 6.953 7.100 118,017 +0.07(+1.00%)
Jan 30, 2015 6.890 7.150 6.890 7.030 209,975 +0.14(+2.03%)
Jan 29, 2015 6.850 6.890 6.798 6.890 54,849 +0.04(+0.58%)
Jan 28, 2015 6.810 6.870 6.760 6.850 157,347 +0.09(+1.33%)
Jan 27, 2015 6.750 6.760 6.740 6.760 171,251 -0.01(-0.15%)
Jan 26, 2015 6.770 6.850 6.750 6.770 35,982 -0.02(-0.29%)
Jan 23, 2015 6.800 6.800 6.750 6.790 23,450 +0.01(+0.15%)
Jan 22, 2015 6.760 6.790 6.730 6.780 59,587 +0.08(+1.19%)
Jan 21, 2015 6.700 6.750 6.700 6.700 104,171 +0.00(+0.00%)
Jan 20, 2015 6.700 6.760 6.700 6.700 128,591 -0.01(-0.15%)
Jan 16, 2015 6.700 6.740 6.700 6.710 79,889 +0.01(+0.15%)
Jan 15, 2015 6.790 6.790 6.700 6.700 94,355 -0.06(-0.89%)
Jan 14, 2015 6.780 6.872 6.720 6.760 20,001 -0.08(-1.17%)
Jan 13, 2015 6.830 6.900 6.780 6.840 55,006 +0.07(+1.03%)
Jan 12, 2015 6.710 6.780 6.700 6.770 65,129 +0.06(+0.89%)
Jan 09, 2015 6.670 6.730 6.600 6.710 59,371 +0.03(+0.45%)
Jan 08, 2015 6.680 6.780 6.620 6.680 41,653 +0.00(+0.00%)
Jan 07, 2015 6.730 6.760 6.660 6.680 34,590 -0.03(-0.45%)
Jan 06, 2015 6.900 6.900 6.700 6.710 79,933 -0.15(-2.19%)
Jan 05, 2015 6.940 7.044 6.830 6.860 59,696 -0.15(-2.14%)
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.