RNWK

RealNetworks, Inc. Historical Stock Prices

$7.76
*  
0.06
0.77%
Get RNWK Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading RNWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.80  7.85  7.75  7.76 77,589
07/25/2014 7.8 7.85 7.75 7.76 77,589
07/24/2014 7.9 7.91 7.8 7.82 126,494
07/23/2014 7.94 7.94 7.88 7.88 106,992
07/22/2014 7.98 8 7.8728 7.9 115,518
07/21/2014 8.01 8.01 7.87 7.91 232,375
07/18/2014 7.89 8.01 7.79 7.97 256,026
07/17/2014 8.26 8.38 7.78 7.84 800,349
07/16/2014 7.33 7.33 7.27 7.29 46,328
07/15/2014 7.37 7.38 7.31 7.32 66,121
07/14/2014 7.41 7.48 7.37 7.38 48,328
07/11/2014 7.43 7.47 7.36 7.38 46,945
07/10/2014 7.5 7.57 7.43 7.45 45,091
07/09/2014 7.56 7.56 7.52 7.53 14,426
07/08/2014 7.55 7.67 7.5 7.56 71,566
07/07/2014 7.72 7.86 7.58 7.59 59,488
07/03/2014 7.82 7.88 7.76 7.8 25,895
07/02/2014 7.68 7.88 7.68 7.81 47,847
07/01/2014 7.61 7.76 7.54 7.725 74,344
06/30/2014 7.61 7.71 7.58 7.63 24,887
06/27/2014 7.51 7.68 7.51 7.65 92,580
06/26/2014 7.57 7.65 7.55 7.56 24,790
06/25/2014 7.55 7.63 7.55 7.6 23,364
06/24/2014 7.66 7.84 7.57 7.58 44,228
06/23/2014 7.68 7.73 7.6335 7.69 28,251
06/20/2014 7.8 7.8 7.55 7.67 371,839
06/19/2014 7.77 7.8574 7.68 7.76 80,256
06/18/2014 7.69 7.79 7.65 7.75 31,836
06/17/2014 7.7 7.86 7.69 7.73 29,244
06/16/2014 7.89 7.89 7.67 7.73 55,669
06/13/2014 7.92 8 7.82 7.84 22,905
06/12/2014 7.79 8.09 7.7 7.87 77,574
06/11/2014 7.7 7.9 7.7 7.83 53,796
06/10/2014 7.64 7.8 7.64 7.73 31,264
06/09/2014 7.5 7.77 7.5 7.75 47,883
06/06/2014 7.45 7.6299 7.45 7.5 37,213
06/05/2014 7.31 7.47 7.25 7.45 49,972
06/04/2014 7.3 7.32 7.25 7.28 39,485
06/03/2014 7.32 7.44 7.3 7.31 73,794
06/02/2014 7.71 7.758 7.31 7.35 81,676
05/30/2014 7.72 7.829 7.67 7.69 32,999
05/29/2014 7.69 7.79 7.67 7.69 33,726
05/28/2014 7.75 7.78 7.64 7.65 26,542
05/27/2014 7.63 7.75 7.55 7.75 39,154
05/23/2014 7.55 7.6 7.51 7.6 56,204
05/22/2014 7.45 7.67 7.32 7.56 76,014
05/21/2014 7.472 7.49 7.31 7.44 49,553
05/20/2014 7.44 7.65 7.32 7.41 109,259
05/19/2014 7.26 7.45 7.25 7.42 91,226
05/16/2014 7.07 7.41 7.05 7.25 155,055
05/15/2014 7.09 7.14 7.05 7.09 51,914
05/14/2014 7.25 7.28 7.15 7.15 58,697
05/13/2014 7.42 7.42 7.26 7.28 44,390
05/12/2014 7.21 7.46 7.2 7.42 91,177
05/09/2014 7.03 7.24 7.03 7.2 52,255
05/08/2014 7.27 7.29 7.09 7.09 103,529
05/07/2014 7.37 7.54 7.33 7.37 76,904
05/06/2014 7.47 7.51 7.39 7.39 62,074
05/05/2014 7.44 7.5 7.44 7.47 71,020
05/02/2014 7.57 7.62 7.49 7.52 40,947
05/01/2014 7.52 7.55 7.45 7.52 79,412
04/30/2014 7.53 7.62 7.52 7.54 72,367
04/29/2014 7.63 7.65 7.55 7.57 31,304
04/28/2014 7.66 7.75 7.55 7.57 50,518
04/25/2014 7.67 7.79 7.6 7.63 46,384
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?