RNWK

RealNetworks, Inc. Common Stock Historical Stock Prices

$4.47
*  
0.07
1.54%
Get RNWK Alerts
*Delayed - data as of Apr. 21, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JAN-2017 TO 21-APR-2017

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 4.52 4.53 4.43 4.47 31,590
04/21/2017 4.52 4.53 4.43 4.47 31,590
04/20/2017 4.46 4.55 4.46 4.54 19,658
04/19/2017 4.39 4.4899 4.39 4.46 24,955
04/18/2017 4.32 4.4 4.29 4.4 27,321
04/17/2017 4.27 4.4 4.27 4.36 32,318
04/13/2017 4.25 4.4 4.21 4.29 125,077
04/12/2017 4.35 4.36 4.27 4.29 829,360
04/11/2017 4.35 4.4 4.33 4.37 23,891
04/10/2017 4.42 4.42 4.33 4.36 17,659
04/07/2017 4.37 4.48 4.3552 4.4 31,924
04/06/2017 4.41 4.44 4.38 4.4 36,245
04/05/2017 4.56 4.61 4.4 4.41 32,869
04/04/2017 4.7401 4.7401 4.5 4.53 43,228
04/03/2017 4.81 4.84 4.73 4.73 32,592
03/31/2017 4.61 4.93 4.61 4.84 98,571
03/30/2017 4.58 4.67 4.58 4.64 24,064
03/29/2017 4.56 4.625 4.55 4.6 14,433
03/28/2017 4.52 4.63 4.5 4.58 33,193
03/27/2017 4.5 4.6 4.5 4.56 35,610
03/24/2017 4.73 4.79 4.52 4.54 16,287
03/23/2017 4.55 4.66 4.51 4.6 11,205
03/22/2017 4.59 4.59 4.5 4.58 31,412
03/21/2017 4.83 4.83 4.59 4.62 28,204
03/20/2017 4.75 4.94 4.66 4.82 65,992
03/17/2017 4.7 4.81 4.7 4.78 96,111
03/16/2017 4.808 4.87 4.7 4.73 26,106
03/15/2017 4.65 4.81 4.65 4.78 17,177
03/14/2017 4.68 4.69 4.61 4.66 18,324
03/13/2017 4.63 4.71 4.63 4.7 27,142
03/10/2017 4.62 4.68 4.62 4.65 29,428
03/09/2017 4.93 4.93 4.59 4.62 13,745
03/08/2017 4.71 4.75 4.61 4.64 25,621
03/07/2017 4.69 4.74 4.66 4.67 19,751
03/06/2017 4.87 4.87 4.65 4.72 53,100
03/03/2017 4.95 4.95 4.8886 4.91 30,097
03/02/2017 4.92 4.97 4.92 4.94 76,665
03/01/2017 5 5.08 4.91 4.94 26,902
02/28/2017 5.01 5.06 4.85 4.9 78,387
02/27/2017 5.07 5.13 5.01 5.03 18,609
02/24/2017 5.11 5.22 5.03 5.07 13,657
02/23/2017 5.145 5.25 5.145 5.18 16,925
02/22/2017 5.19 5.24 5.1401 5.2 23,725
02/21/2017 5.01 5.27 4.95 5.22 52,053
02/17/2017 4.92 5.06 4.92 5.03 102,987
02/16/2017 4.9 4.95 4.9 4.93 36,536
02/15/2017 4.92 4.97 4.89 4.95 66,417
02/14/2017 4.84 4.95 4.8049 4.94 40,850
02/13/2017 4.83 4.92 4.75 4.91 23,996
02/10/2017 4.84 4.9 4.791 4.83 248,785
02/09/2017 4.78 4.98 4.78 4.84 246,453
02/08/2017 5.15 5.2 5.02 5.03 46,967
02/07/2017 5.23 5.25 5.14 5.17 71,390
02/06/2017 5.27 5.28 5.17 5.2 21,254
02/03/2017 5.32 5.34 5.25 5.27 26,443
02/02/2017 5.34 5.34 5.24 5.27 24,563
02/01/2017 5.38 5.4 5.31 5.32 14,964
01/31/2017 5.28 5.37 5.24 5.35 213,489
01/30/2017 5.37 5.44 5.26 5.31 24,539
01/27/2017 5.4 5.45 5.37 5.42 121,772
01/26/2017 5.3 5.45 5.3 5.4 79,468
01/25/2017 5.3 5.3 5.25 5.29 61,159
01/24/2017 5.15 5.3 5.15 5.28 44,814
01/23/2017 5.08 5.23 5.08 5.15 43,904
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for RNWK





Research Brokers before you trade

Want to trade FX?





Smart Portfolio