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 (%)
Dec 31, 2021 0.9942 1.010 0.9650 0.9800 494,116 -0.02(-2.00%)
Dec 30, 2021 0.9800 1.020 0.9624 1.000 566,034 +0.02(+2.04%)
Dec 29, 2021 0.9600 0.9980 0.9106 0.9800 545,864 +0.03(+3.05%)
Dec 28, 2021 1.060 1.060 0.9427 0.9510 363,481 -0.07(-6.76%)
Dec 27, 2021 1.080 1.080 1.015 1.020 308,033 -0.04(-3.77%)
Dec 23, 2021 1.020 1.080 1.000 1.060 586,992 +0.04(+3.92%)
Dec 22, 2021 0.9700 1.040 0.9528 1.020 389,058 +0.04(+4.25%)
Dec 21, 2021 0.9986 1.050 0.9700 0.9784 353,682 -0.01(-1.18%)
Dec 20, 2021 1.000 1.010 0.9600 0.9901 231,107 -0.02(-1.97%)
Dec 17, 2021 0.9900 1.030 0.9800 1.010 272,010 +0.00(+0.00%)
Dec 16, 2021 1.000 1.050 0.9690 1.010 233,089 +0.02(+2.37%)
Dec 15, 2021 0.9800 0.9945 0.9400 0.9866 379,269 +0.00(+0.17%)
Dec 14, 2021 1.030 1.069 0.9664 0.9849 303,176 -0.05(-4.38%)
Dec 13, 2021 1.080 1.080 1.020 1.030 221,006 -0.04(-3.74%)
Dec 10, 2021 1.120 1.130 1.040 1.070 240,693 -0.03(-2.73%)
Dec 09, 2021 1.180 1.180 1.100 1.100 166,107 -0.09(-7.56%)
Dec 08, 2021 1.160 1.200 1.120 1.190 134,357 +0.05(+4.39%)
Dec 07, 2021 1.180 1.200 1.100 1.140 327,525 +0.09(+8.57%)
Dec 06, 2021 1.040 1.080 1.020 1.050 250,603 +0.01(+0.96%)
Dec 03, 2021 1.110 1.170 1.010 1.040 484,579 -0.08(-7.14%)
Dec 02, 2021 1.120 1.120 1.070 1.120 252,091 +0.02(+1.82%)
Dec 01, 2021 1.250 1.250 1.095 1.100 320,392 -0.11(-9.09%)
Nov 30, 2021 1.170 1.210 1.160 1.210 217,844 +0.04(+3.42%)
Nov 29, 2021 1.250 1.270 1.170 1.170 270,769 -0.06(-4.88%)
Nov 26, 2021 1.200 1.250 1.190 1.230 175,602 -0.01(-0.81%)
Nov 24, 2021 1.150 1.260 1.150 1.240 348,625 +0.08(+6.90%)
Nov 23, 2021 1.200 1.250 1.160 1.160 437,878 -0.06(-4.92%)
Nov 22, 2021 1.230 1.260 1.170 1.220 375,714 -0.01(-0.81%)
Nov 19, 2021 1.280 1.300 1.219 1.230 388,481 -0.07(-5.38%)
Nov 18, 2021 1.290 1.320 1.268 1.300 492,017 -0.01(-0.76%)
Nov 17, 2021 1.340 1.340 1.290 1.310 369,081 -0.04(-2.96%)
Nov 16, 2021 1.360 1.360 1.310 1.350 234,188 -0.02(-1.46%)
Nov 15, 2021 1.360 1.380 1.350 1.370 103,077 +0.01(+0.74%)
Nov 12, 2021 1.330 1.375 1.320 1.360 183,497 +0.01(+0.74%)
Nov 11, 2021 1.350 1.380 1.320 1.350 341,422 +0.00(+0.00%)
Nov 10, 2021 1.410 1.350 171,793 -0.05(-3.57%)
Nov 09, 2021 1.450 1.470 1.390 1.400 148,364 -0.06(-4.11%)
Nov 08, 2021 1.420 1.510 1.410 1.460 314,404 +0.04(+2.82%)
Nov 05, 2021 1.450 1.460 1.330 1.420 629,937 -0.02(-1.39%)
Nov 04, 2021 1.450 1.500 1.400 1.440 635,859 -0.09(-5.88%)
Nov 03, 2021 1.580 1.580 1.520 1.530 474,256 -0.06(-3.77%)
Nov 02, 2021 1.570 1.600 1.550 1.590 225,975 +0.03(+1.92%)
Nov 01, 2021 1.610 1.610 1.550 1.560 370,686 -0.05(-3.11%)
Oct 29, 2021 1.500 1.690 1.500 1.610 1,269,935 +0.11(+7.33%)
Oct 28, 2021 1.520 1.520 1.470 1.500 235,208 +0.06(+4.17%)
Oct 27, 2021 1.470 1.515 1.440 1.440 177,196 -0.07(-4.64%)
Oct 26, 2021 1.500 1.520 1.510 383,309 +0.03(+2.03%)
Oct 25, 2021 1.500 1.530 1.465 1.480 371,514 +0.01(+0.68%)
Oct 22, 2021 1.470 1.600 1.380 1.470 954,956 +0.00(+0.00%)
Oct 21, 2021 1.490 1.500 1.420 1.470 232,744 -0.02(-1.34%)
Oct 20, 2021 1.500 1.500 1.460 1.490 195,368 -0.01(-0.67%)
Oct 19, 2021 1.500 1.530 1.480 1.500 167,276 +0.00(+0.00%)
Oct 18, 2021 1.530 1.555 1.460 1.500 155,536 -0.04(-2.60%)
Oct 15, 2021 1.550 1.555 1.520 1.540 144,980 -0.03(-1.91%)
Oct 14, 2021 1.510 1.570 1.510 1.570 131,692 +0.07(+4.67%)
Oct 13, 2021 1.550 1.580 1.480 1.500 186,864 -0.04(-2.60%)
Oct 12, 2021 1.510 1.570 1.490 1.540 88,700 +0.01(+0.65%)
Oct 11, 2021 1.450 1.540 1.450 1.530 91,195 +0.06(+4.08%)
Oct 08, 2021 1.530 1.560 1.470 1.470 188,854 -0.05(-3.29%)
Oct 07, 2021 1.530 1.610 1.510 1.520 96,345 +0.02(+1.33%)
Oct 06, 2021 1.470 1.520 1.460 1.500 171,187 -0.01(-0.66%)
Oct 05, 2021 1.520 1.580 1.440 1.510 382,828 +0.00(+0.00%)
Oct 04, 2021 1.640 1.650 1.510 1.510 264,543 -0.12(-7.36%)
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.