RNWK

RealNetworks, Inc. Historical Stock Prices

$6.92
*  
0.05
0.73%
Get RNWK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RNWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RNWK Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.85  6.97  6.83  6.92 59,758
04/24/2015 6.85 6.97 6.83 6.92 59,758
04/23/2015 6.72 6.88 6.72 6.87 62,536
04/22/2015 6.75 6.8 6.7001 6.74 71,542
04/21/2015 6.8 6.9 6.72 6.75 42,422
04/20/2015 6.76 6.8 6.76 6.8 15,291
04/17/2015 6.75 6.78 6.71 6.74 73,755
04/16/2015 6.76 6.85 6.75 6.77 24,232
04/15/2015 6.75 6.88 6.68 6.81 139,319
04/14/2015 6.78 6.82 6.69 6.74 29,565
04/13/2015 6.81 6.98 6.7232 6.77 79,325
04/10/2015 6.69 6.69 6.64 6.65 23,034
04/09/2015 6.66 6.67 6.52 6.65 217,542
04/08/2015 6.61 6.73 6.5 6.64 32,106
04/07/2015 6.72 6.77 6.61 6.61 24,739
04/06/2015 6.66 6.78 6.66 6.72 50,355
04/02/2015 6.69 6.88 6.6536 6.72 38,206
04/01/2015 6.71 6.76 6.59 6.71 46,320
03/31/2015 6.69 6.75 6.65 6.73 99,628
03/30/2015 6.71 6.78 6.64 6.73 68,474
03/27/2015 6.59 6.73 6.53 6.68 53,496
03/26/2015 6.73 6.88 6.6 6.6 57,834
03/25/2015 6.96 6.96 6.75 6.75 72,510
03/24/2015 6.93 7.01 6.91 6.96 25,999
03/23/2015 6.98 7 6.82 6.96 53,162
03/20/2015 7.09 7.1 6.96 6.98 488,559
03/19/2015 7.06 7.09 6.88 7.08 129,544
03/18/2015 7 7.11 7 7.1 94,077
03/17/2015 6.61 7.24 6.59 7.01 249,594
03/16/2015 6.7 6.7 6.6 6.61 75,462
03/13/2015 6.7 6.73 6.63 6.68 84,706
03/12/2015 6.69 6.74 6.65 6.69 39,798
03/11/2015 6.65 6.67 6.65 6.65 49,153
03/10/2015 6.61 6.68 6.56 6.65 106,690
03/09/2015 6.64 6.67 6.5 6.66 90,887
03/06/2015 6.9 7.02 6.61 6.61 96,873
03/05/2015 7.15 7.197 6.936 6.96 33,133
03/04/2015 7.07 7.2 7.07 7.17 51,884
03/03/2015 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?