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, 2016 4.240 4.330 4.220 4.300 21,112 +0.05(+1.18%)
May 27, 2016 4.180 4.250 4.250 4.250 21,600 +0.04(+0.95%)
May 26, 2016 4.240 4.270 4.210 4.210 8,388 -0.02(-0.47%)
May 25, 2016 4.250 4.275 4.220 4.230 12,230 -0.01(-0.24%)
May 24, 2016 4.190 4.270 4.150 4.240 24,880 +0.04(+0.95%)
May 23, 2016 4.210 4.260 4.140 4.200 203,662 +0.02(+0.48%)
May 20, 2016 4.110 4.240 4.110 4.180 25,829 +0.10(+2.45%)
May 19, 2016 4.240 4.240 4.000 4.080 19,718 -0.15(-3.55%)
May 18, 2016 4.200 4.250 4.160 4.230 23,195 +0.02(+0.48%)
May 17, 2016 4.380 4.380 4.175 4.210 84,921 -0.17(-3.88%)
May 16, 2016 4.360 4.400 4.350 4.380 22,832 +0.02(+0.46%)
May 13, 2016 4.340 4.400 4.320 4.360 76,217 -0.01(-0.23%)
May 12, 2016 4.380 4.400 4.262 4.370 41,397 -0.03(-0.68%)
May 11, 2016 4.440 4.460 4.370 4.400 189,162 -0.02(-0.45%)
May 10, 2016 4.420 4.425 4.380 4.420 135,016 +0.03(+0.68%)
May 09, 2016 4.390 4.428 4.300 4.390 81,697 -0.04(-0.90%)
May 06, 2016 4.220 4.440 4.220 4.430 81,825 -0.06(-1.34%)
May 05, 2016 4.550 4.560 4.451 4.490 109,437 -0.05(-1.10%)
May 04, 2016 4.550 4.580 4.510 4.540 144,589 -0.01(-0.22%)
May 03, 2016 4.550 4.590 4.520 4.550 23,545 -0.04(-0.87%)
May 02, 2016 4.600 4.650 4.570 4.590 18,284 +0.03(+0.66%)
Apr 29, 2016 4.550 4.590 4.530 4.560 30,499 +0.01(+0.22%)
Apr 28, 2016 4.560 4.650 4.550 4.550 14,555 -0.02(-0.44%)
Apr 27, 2016 4.530 4.575 4.470 4.570 21,905 +0.05(+1.11%)
Apr 26, 2016 4.530 4.530 4.490 4.520 37,824 +0.03(+0.67%)
Apr 25, 2016 4.470 4.550 4.460 4.490 18,059 +0.02(+0.45%)
Apr 22, 2016 4.360 4.470 4.360 4.470 15,881 +0.08(+1.82%)
Apr 21, 2016 4.440 4.460 4.300 4.390 232,915 -0.02(-0.45%)
Apr 20, 2016 4.450 4.450 4.400 4.410 10,243 +0.00(+0.00%)
Apr 19, 2016 4.450 4.460 4.400 4.410 28,291 +0.00(+0.00%)
Apr 18, 2016 4.290 4.420 4.290 4.410 121,753 +0.07(+1.61%)
Apr 15, 2016 4.260 4.350 4.260 4.340 23,190 +0.05(+1.17%)
Apr 14, 2016 4.300 4.330 4.250 4.290 25,135 -0.02(-0.46%)
Apr 13, 2016 4.190 4.320 4.170 4.310 41,782 +0.15(+3.61%)
Apr 12, 2016 4.070 4.160 4.050 4.160 14,323 +0.09(+2.21%)
Apr 11, 2016 4.050 4.130 4.010 4.070 21,135 +0.05(+1.24%)
Apr 08, 2016 4.050 4.090 4.000 4.020 13,519 -0.02(-0.50%)
Apr 07, 2016 4.130 4.130 4.030 4.040 22,693 -0.10(-2.42%)
Apr 06, 2016 4.020 4.150 4.000 4.140 28,772 +0.14(+3.50%)
Apr 05, 2016 4.000 4.140 4.000 4.000 16,124 -0.01(-0.25%)
Apr 04, 2016 4.040 4.110 4.010 4.010 15,548 -0.04(-0.99%)
Apr 01, 2016 4.000 4.070 4.000 4.050 25,079 -0.01(-0.25%)
Mar 31, 2016 4.030 4.140 4.030 4.060 28,672 +0.03(+0.74%)
Mar 30, 2016 4.070 4.180 4.010 4.030 15,222 -0.03(-0.74%)
Mar 29, 2016 4.010 4.090 4.000 4.060 38,625 +0.05(+1.25%)
Mar 28, 2016 4.070 4.140 4.010 4.010 14,630 -0.06(-1.47%)
Mar 24, 2016 4.000 4.070 4.070 4.070 16,900 +0.07(+1.75%)
Mar 23, 2016 4.130 4.160 4.000 4.000 39,692 -0.14(-3.38%)
Mar 22, 2016 4.140 4.170 4.130 4.140 14,751 +0.00(+0.00%)
Mar 21, 2016 4.200 4.260 4.130 4.140 25,629 -0.05(-1.19%)
Mar 18, 2016 4.280 4.300 4.180 4.190 175,792 -0.05(-1.18%)
Mar 17, 2016 4.150 4.260 4.150 4.240 138,288 +0.08(+1.92%)
Mar 16, 2016 4.130 4.170 4.130 4.160 30,638 +0.03(+0.73%)
Mar 15, 2016 4.250 4.430 4.130 4.130 47,425 -0.13(-3.05%)
Mar 14, 2016 4.270 4.300 4.250 4.260 27,047 -0.04(-0.93%)
Mar 11, 2016 4.190 4.300 4.190 4.300 40,165 +0.14(+3.37%)
Mar 10, 2016 4.260 4.380 4.110 4.160 34,943 -0.12(-2.80%)
Mar 09, 2016 4.270 4.330 4.230 4.280 27,538 +0.02(+0.47%)
Mar 08, 2016 4.230 4.390 4.170 4.260 42,669 +0.01(+0.24%)
Mar 07, 2016 4.190 4.290 3.860 4.250 50,256 +0.07(+1.67%)
Mar 04, 2016 4.140 4.240 4.110 4.180 46,280 +0.05(+1.21%)
Mar 03, 2016 4.120 4.220 4.060 4.130 42,617 +0.01(+0.24%)
Mar 02, 2016 3.970 4.150 3.970 4.120 66,309 +0.13(+3.26%)
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.