RNWK

RealNetworks, Inc. Historical Stock Prices

$7.11
*  
0.03
0.42%
Get RNWK Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading RNWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RNWK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.04  7.15  7.01  7.11 52,715
03/02/2015 7.12 7.2 7.055 7.08 57,847
02/27/2015 6.99 7.19 6.99 7.11 71,652
02/26/2015 6.87 7.05 6.87 7.04 45,625
02/25/2015 6.99 7 6.87 6.88 37,173
02/24/2015 6.89 6.99 6.87 6.91 33,483
02/23/2015 6.94 6.98 6.87 6.92 39,713
02/20/2015 7.06 7.07 6.96 6.99 48,695
02/19/2015 7.03 7.13 7.0148 7.04 40,300
02/18/2015 6.96 7.09 6.96 7.04 43,090
02/17/2015 7.04 7.08 6.975 7 64,149
02/13/2015 7.08 7.09 7.04 7.04 37,669
02/12/2015 7 7.088 7 7.06 31,672
02/11/2015 6.98 7.08 6.935 6.99 40,190
02/10/2015 7.07 7.096 6.94 6.99 67,787
02/09/2015 7.08 7.1 7.02 7.05 108,665
02/06/2015 7.1 7.13 7.1 7.11 130,788
02/05/2015 7.06 7.23 6.83 7.1 197,286
02/04/2015 7.18 7.19 7.01 7.06 56,378
02/03/2015 7.11 7.24 7.1 7.23 85,899
02/02/2015 7.02 7.1 6.953 7.1 118,017
01/30/2015 6.89 7.15 6.89 7.03 209,975
01/29/2015 6.85 6.89 6.7975 6.89 54,849
01/28/2015 6.81 6.87 6.76 6.85 157,347
01/27/2015 6.75 6.76 6.74 6.76 171,251
01/26/2015 6.77 6.85 6.75 6.77 35,982
01/23/2015 6.8 6.8 6.75 6.79 23,450
01/22/2015 6.76 6.79 6.73 6.78 59,587
01/21/2015 6.7 6.75 6.7 6.7 104,171
01/20/2015 6.7 6.76 6.7 6.7 128,591
01/16/2015 6.7 6.74 6.7 6.71 79,889
01/15/2015 6.79 6.79 6.7 6.7 94,355
01/14/2015 6.78 6.872 6.72 6.76 20,001
01/13/2015 6.83 6.9 6.78 6.84 55,006
01/12/2015 6.71 6.78 6.7 6.77 65,129
01/09/2015 6.67 6.73 6.6 6.71 59,371
01/08/2015 6.68 6.78 6.62 6.68 41,653
01/07/2015 6.73 6.76 6.66 6.68 34,590
01/06/2015 6.9 6.9 6.7 6.71 79,933
01/05/2015 6.94 7.044 6.83 6.86 59,696
01/02/2015 7.04 7.12 6.87 7.01 92,554
12/31/2014 7.07 7.17 7.02 7.04 68,732
12/30/2014 7.16 7.29 7.05 7.08 54,404
12/29/2014 7.41 7.43 7.12 7.21 69,105
12/26/2014 7.24 7.45 7.19 7.45 52,572
12/24/2014 6.98 7.21 6.96 7.2 599,171
12/23/2014 6.95 7.04 6.91 6.98 443,439
12/22/2014 6.97 7.03 6.92 6.96 83,018
12/19/2014 6.92 7.05 6.905 7 478,494
12/18/2014 7.07 7.07 6.93 6.96 84,101
12/17/2014 6.83 6.98 6.75 6.98 101,722
12/16/2014 6.84 6.89 6.75 6.85 135,308
12/15/2014 6.91 7 6.79 6.85 92,866
12/12/2014 6.82 6.92 6.82 6.9 67,322
12/11/2014 6.95 7.01 6.88 6.88 89,244
12/10/2014 7.02 7.04 6.86 6.9 237,770
12/09/2014 6.85 7.07 6.85 7.07 55,373
12/08/2014 6.96 7 6.854 6.87 100,164
12/05/2014 7 7.16 6.98 7 109,046
12/04/2014 7 7.01 6.985 7 51,803
12/03/2014 6.98 7.04 6.92 7 294,996
12/02/2014 7.04 7.116 6.91 7 474,721
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?