Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Realnetworks Inc
(NQ:
RNWK
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
2.440
2.510
2.350
2.380
634,507
-0.03(-1.24%)
May 27, 2021
2.390
2.519
2.330
2.410
666,273
+0.05(+2.12%)
May 26, 2021
2.310
2.420
2.270
2.360
553,775
+0.05(+2.16%)
May 25, 2021
2.320
2.420
2.285
2.310
430,169
-0.01(-0.43%)
May 24, 2021
2.380
2.480
2.320
2.320
587,174
-0.05(-2.11%)
May 21, 2021
2.350
2.429
2.320
2.370
382,725
+0.07(+3.04%)
May 20, 2021
2.370
2.410
2.300
2.300
497,275
-0.07(-2.95%)
May 19, 2021
2.320
2.380
2.220
2.370
481,627
+0.02(+0.85%)
May 18, 2021
2.460
2.470
2.340
2.350
1,108,997
-0.03(-1.26%)
May 17, 2021
2.300
2.390
2.280
2.380
1,054,795
+0.01(+0.42%)
May 14, 2021
2.270
2.490
2.250
2.370
1,397,485
+0.16(+7.24%)
May 13, 2021
2.300
2.300
2.110
2.210
2,029,033
-0.12(-5.15%)
May 12, 2021
2.520
2.550
2.330
2.330
1,857,888
-0.27(-10.38%)
May 11, 2021
2.350
2.619
2.280
2.600
2,862,623
+0.18(+7.44%)
May 10, 2021
2.560
2.590
2.300
2.420
1,820,694
-0.08(-3.20%)
May 07, 2021
2.500
2.570
2.410
2.500
928,838
+0.02(+0.81%)
May 06, 2021
2.460
2.480
2.270
2.480
1,589,116
+0.03(+1.22%)
May 05, 2021
2.640
2.640
2.430
2.450
1,158,617
-0.10(-3.92%)
May 04, 2021
2.620
2.650
2.410
2.550
1,758,286
-0.13(-4.85%)
May 03, 2021
2.600
2.710
2.560
2.680
1,187,600
+0.08(+3.08%)
Apr 30, 2021
2.660
2.760
2.560
2.600
1,168,300
-0.07(-2.62%)
Apr 29, 2021
2.690
2.730
2.580
2.670
1,936,060
-0.03(-1.11%)
Apr 28, 2021
2.660
2.820
2.650
2.700
4,514,825
+0.14(+5.47%)
Apr 27, 2021
2.750
2.750
2.500
2.560
10,575,741
-0.52(-16.88%)
Apr 26, 2021
3.480
3.660
3.360
3.080
822,088
-0.38(-10.98%)
Apr 23, 2021
3.330
3.530
3.310
3.460
499,800
+0.18(+5.49%)
Apr 22, 2021
3.270
3.520
3.260
3.280
763,249
+0.03(+0.92%)
Apr 21, 2021
3.150
3.420
3.000
3.250
765,974
+0.04(+1.25%)
Apr 20, 2021
3.400
3.450
3.180
3.210
1,085,458
-0.20(-5.87%)
Apr 19, 2021
3.630
3.980
3.410
3.410
926,697
-0.22(-6.06%)
Apr 16, 2021
4.350
4.360
3.620
3.630
1,650,500
-0.73(-16.74%)
Apr 15, 2021
4.520
4.560
4.240
4.360
453,616
-0.09(-2.02%)
Apr 14, 2021
4.620
4.670
4.400
4.450
453,335
-0.20(-4.30%)
Apr 13, 2021
4.530
4.770
4.410
4.650
440,008
+0.12(+2.65%)
Apr 12, 2021
4.520
4.730
4.300
4.530
582,097
-0.37(-7.55%)
Apr 09, 2021
5.110
5.230
4.770
4.900
594,300
-0.24(-4.67%)
Apr 08, 2021
4.930
5.292
4.870
5.140
721,342
+0.28(+5.76%)
Apr 07, 2021
4.820
5.080
4.760
4.860
742,721
-0.05(-1.02%)
Apr 06, 2021
4.900
5.060
4.570
4.910
920,498
-0.07(-1.41%)
Apr 05, 2021
4.630
5.000
4.420
4.980
969,254
+0.35(+7.56%)
Apr 01, 2021
4.260
4.870
4.260
4.630
910,400
+0.38(+8.94%)
Mar 31, 2021
4.220
4.480
4.210
4.250
305,944
+0.11(+2.66%)
Mar 30, 2021
4.160
4.260
4.020
4.140
635,244
-0.08(-1.90%)
Mar 29, 2021
4.530
4.560
4.130
4.220
548,441
-0.30(-6.64%)
Mar 26, 2021
4.700
4.700
4.160
4.520
661,600
-0.12(-2.59%)
Mar 25, 2021
4.120
4.700
4.060
4.640
1,061,637
+0.36(+8.41%)
Mar 24, 2021
5.230
5.300
4.250
4.280
1,389,692
-0.66(-13.36%)
Mar 23, 2021
6.010
6.170
4.810
4.940
1,674,002
-1.07(-17.80%)
Mar 22, 2021
6.550
6.620
5.950
6.010
740,678
-0.34(-5.35%)
Mar 19, 2021
5.900
6.400
5.730
6.350
952,500
+0.44(+7.45%)
Mar 18, 2021
6.620
6.630
5.780
5.910
1,126,975
-0.44(-6.93%)
Mar 17, 2021
6.230
6.600
6.070
6.350
866,114
+0.00(+0.00%)
Mar 16, 2021
6.180
6.660
5.540
6.350
3,372,843
+0.42(+7.08%)
Mar 15, 2021
5.250
6.140
5.040
5.930
2,267,384
+0.68(+12.95%)
Mar 12, 2021
4.820
5.250
4.700
5.250
950,500
+0.40(+8.25%)
Mar 11, 2021
4.560
4.990
4.560
4.850
963,103
+0.30(+6.59%)
Mar 10, 2021
4.330
4.630
4.250
4.550
885,526
+0.25(+5.81%)
Mar 09, 2021
4.270
4.420
4.110
4.300
718,162
+0.11(+2.63%)
Mar 08, 2021
4.000
4.340
3.820
4.190
1,176,451
+0.41(+10.85%)
Mar 05, 2021
4.350
4.380
3.410
3.780
1,849,700
-0.49(-11.48%)
Mar 04, 2021
4.420
4.700
4.120
4.270
1,778,075
-0.17(-3.83%)
Mar 03, 2021
4.770
4.970
4.420
4.440
1,718,243
-0.28(-5.93%)
Mar 02, 2021
4.190
4.870
4.120
4.720
1,511,369
+0.54(+12.92%)
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
.