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 (%)
Apr 30, 2015 6.770 6.790 6.550 6.570 85,320 -0.25(-3.67%)
Apr 29, 2015 6.850 6.920 6.810 6.820 38,775 -0.07(-1.02%)
Apr 28, 2015 6.900 6.930 6.830 6.890 26,968 +0.02(+0.29%)
Apr 27, 2015 6.900 6.991 6.810 6.870 35,835 -0.05(-0.72%)
Apr 24, 2015 6.850 6.970 6.830 6.920 59,758 +0.05(+0.73%)
Apr 23, 2015 6.720 6.880 6.720 6.870 62,536 +0.13(+1.93%)
Apr 22, 2015 6.750 6.800 6.700 6.740 71,542 -0.01(-0.15%)
Apr 21, 2015 6.800 6.900 6.720 6.750 42,422 -0.05(-0.74%)
Apr 20, 2015 6.760 6.800 6.760 6.800 15,291 +0.06(+0.89%)
Apr 17, 2015 6.750 6.780 6.710 6.740 73,755 -0.03(-0.44%)
Apr 16, 2015 6.760 6.850 6.750 6.770 24,300 -0.04(-0.59%)
Apr 15, 2015 6.750 6.880 6.680 6.810 139,319 +0.07(+1.04%)
Apr 14, 2015 6.780 6.820 6.690 6.740 29,565 -0.03(-0.44%)
Apr 13, 2015 6.810 6.980 6.723 6.770 79,325 +0.12(+1.80%)
Apr 10, 2015 6.690 6.690 6.640 6.650 23,034 +0.00(+0.00%)
Apr 09, 2015 6.660 6.670 6.520 6.650 217,542 +0.01(+0.15%)
Apr 08, 2015 6.610 6.730 6.610 6.640 32,106 +0.03(+0.45%)
Apr 07, 2015 6.720 6.770 6.610 6.610 24,739 -0.11(-1.64%)
Apr 06, 2015 6.660 6.780 6.660 6.720 50,355 +0.00(+0.00%)
Apr 02, 2015 6.690 6.720 6.720 6.720 38,200 +0.01(+0.15%)
Apr 01, 2015 6.710 6.760 6.590 6.710 46,320 -0.02(-0.30%)
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%)
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.