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 (%)
Jun 29, 2012 8.500 8.650 8.415 8.640 57,240 +0.32(+3.85%)
Jun 28, 2012 8.300 8.430 8.180 8.320 99,645 -0.07(-0.83%)
Jun 27, 2012 8.110 8.400 7.910 8.390 120,131 +0.26(+3.20%)
Jun 26, 2012 8.160 8.190 7.760 8.130 203,818 -0.02(-0.25%)
Jun 25, 2012 8.170 8.270 8.140 8.150 48,244 -0.17(-2.04%)
Jun 22, 2012 8.350 8.490 8.240 8.320 253,467 +0.06(+0.73%)
Jun 21, 2012 8.440 8.440 8.220 8.260 60,416 -0.17(-2.02%)
Jun 20, 2012 8.460 8.495 8.300 8.430 47,811 -0.01(-0.12%)
Jun 19, 2012 8.240 8.450 8.225 8.440 68,440 +0.26(+3.18%)
Jun 18, 2012 8.420 8.500 8.110 8.180 183,532 -0.27(-3.20%)
Jun 15, 2012 8.710 8.760 8.410 8.450 498,873 -0.27(-3.10%)
Jun 14, 2012 8.710 8.770 8.660 8.720 90,756 +0.00(+0.00%)
Jun 13, 2012 8.885 8.980 8.630 8.720 111,688 -0.16(-1.80%)
Jun 12, 2012 8.770 9.030 8.700 8.880 52,133 +0.15(+1.72%)
Jun 11, 2012 9.250 9.250 8.720 8.730 78,274 -0.48(-5.21%)
Jun 08, 2012 8.940 9.240 8.880 9.210 59,273 +0.22(+2.45%)
Jun 07, 2012 9.240 9.240 8.950 8.990 62,926 -0.09(-0.99%)
Jun 06, 2012 8.840 9.120 8.830 9.080 59,041 +0.27(+3.06%)
Jun 05, 2012 8.620 8.810 8.620 8.810 42,996 +0.16(+1.85%)
Jun 04, 2012 8.530 8.690 8.510 8.650 107,400 +0.14(+1.65%)
Jun 01, 2012 8.640 8.760 8.500 8.510 69,607 -0.34(-3.84%)
May 31, 2012 8.720 8.890 8.680 8.850 116,276 +0.13(+1.49%)
May 30, 2012 8.740 8.820 8.670 8.720 55,329 -0.09(-1.02%)
May 29, 2012 8.900 8.900 8.700 8.810 31,070 +0.00(+0.00%)
May 25, 2012 8.600 8.890 8.600 8.810 35,873 +0.19(+2.20%)
May 24, 2012 8.660 8.760 8.460 8.620 36,469 -0.01(-0.12%)
May 23, 2012 8.420 8.750 8.370 8.630 36,393 +0.10(+1.17%)
May 22, 2012 8.610 8.700 8.460 8.530 31,627 -0.11(-1.27%)
May 21, 2012 8.520 8.710 8.420 8.640 98,960 +0.11(+1.29%)
May 18, 2012 8.670 8.830 8.510 8.530 73,574 -0.16(-1.84%)
May 17, 2012 8.790 8.860 8.670 8.690 53,915 -0.06(-0.69%)
May 16, 2012 8.830 8.940 8.750 8.750 41,114 -0.02(-0.23%)
May 15, 2012 8.700 8.880 8.690 8.770 50,197 +0.06(+0.69%)
May 14, 2012 8.600 8.800 8.570 8.710 52,015 +0.00(+0.00%)
May 11, 2012 8.460 8.730 8.460 8.710 57,512 +0.15(+1.75%)
May 10, 2012 8.590 8.690 8.470 8.560 104,809 +0.05(+0.59%)
May 09, 2012 8.450 8.560 8.390 8.510 41,120 -0.06(-0.70%)
May 08, 2012 8.500 8.610 8.280 8.570 90,608 +0.01(+0.12%)
May 07, 2012 8.550 8.730 8.500 8.560 101,052 -0.02(-0.23%)
May 04, 2012 8.850 8.850 8.560 8.580 123,589 -0.33(-3.70%)
May 03, 2012 9.400 9.400 8.860 8.910 139,818 -0.58(-6.11%)
May 02, 2012 9.330 9.510 9.330 9.490 77,809 +0.07(+0.74%)
May 01, 2012 9.610 9.750 9.390 9.420 60,632 -0.15(-1.57%)
Apr 30, 2012 9.820 9.820 9.500 9.570 71,460 -0.23(-2.35%)
Apr 27, 2012 9.650 9.930 9.525 9.800 74,536 +0.15(+1.55%)
Apr 26, 2012 9.680 9.790 9.559 9.650 49,441 -0.03(-0.31%)
Apr 25, 2012 9.630 9.840 9.570 9.680 63,491 +0.18(+1.89%)
Apr 24, 2012 9.430 9.500 9.350 9.500 57,155 +0.06(+0.64%)
Apr 23, 2012 9.360 9.600 9.280 9.440 102,031 +0.01(+0.11%)
Apr 20, 2012 9.570 9.690 9.380 9.430 84,721 +0.03(+0.32%)
Apr 19, 2012 9.450 9.600 9.370 9.400 68,984 -0.02(-0.21%)
Apr 18, 2012 9.590 9.590 9.360 9.420 57,911 -0.21(-2.18%)
Apr 17, 2012 9.510 9.720 9.510 9.630 69,237 +0.16(+1.69%)
Apr 16, 2012 9.570 9.580 9.340 9.470 52,076 -0.08(-0.84%)
Apr 13, 2012 9.720 9.720 9.525 9.550 76,133 -0.22(-2.25%)
Apr 12, 2012 9.630 9.960 9.620 9.770 76,682 +0.12(+1.24%)
Apr 11, 2012 9.710 9.940 9.520 9.650 93,427 +0.05(+0.52%)
Apr 10, 2012 9.730 9.770 9.580 9.600 98,768 -0.15(-1.54%)
Apr 09, 2012 9.790 9.830 9.630 9.750 95,996 -0.25(-2.50%)
Apr 05, 2012 9.820 10.02 9.670 10.00 176,835 +0.18(+1.83%)
Apr 04, 2012 9.820 9.950 9.550 9.820 125,646 -0.09(-0.91%)
Apr 03, 2012 9.960 10.00 9.663 9.910 156,333 -0.07(-0.70%)
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.