RNWK

RealNetworks, Inc. Historical Stock Prices

$7.46
*  
0.13
1.77%
Get RNWK Alerts
*Delayed - data as of Sep. 18, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.37  7.48  7.3201  7.46 57,240
09/17/2014 7.3 7.4 6.91 7.33 803,178
09/16/2014 7.4 7.43 7.3 7.33 93,999
09/15/2014 7.58 7.58 7.4 7.4 152,497
09/12/2014 7.72 7.72 7.55 7.62 64,687
09/11/2014 7.64 7.73 7.62 7.69 64,983
09/10/2014 7.65 7.76 7.65 7.7 49,382
09/09/2014 7.69 7.74 7.636 7.65 55,844
09/08/2014 7.5 7.7 7.5 7.69 71,911
09/05/2014 7.6 7.73 7.57 7.59 65,992
09/04/2014 7.61 7.83 7.6 7.67 50,758
09/03/2014 7.75 7.9 7.6 7.61 55,150
09/02/2014 7.7 7.78 7.67 7.76 88,735
08/29/2014 7.7 7.72 7.6635 7.7 41,918
08/28/2014 7.73 7.75 7.65 7.68 54,136
08/27/2014 7.86 7.864 7.72 7.73 44,542
08/26/2014 7.75 7.86 7.75 7.82 70,828
08/25/2014 7.81 7.89 7.77 7.81 67,480
08/22/2014 7.79 7.84 7.7 7.81 62,750
08/21/2014 7.69 7.8 7.69 7.76 78,646
08/20/2014 7.73 7.86 7.63 7.73 50,968
08/19/2014 7.77 7.82 7.7 7.78 75,578
08/18/2014 7.7 7.74 7.59 7.73 111,750
08/15/2014 7.89 7.89 7.58 7.6 201,232
08/14/2014 7.84 7.8699 7.77 7.8 272,910
08/13/2014 7.8 7.84 7.77 7.8 72,188
08/12/2014 7.78 7.94 7.72 7.81 206,675
08/11/2014 7.74 7.85 7.74 7.83 79,129
08/08/2014 7.71 7.78 7.7 7.74 94,985
08/07/2014 7.61 7.8 7.61 7.72 80,148
08/06/2014 7.8 7.91 7.73 7.75 107,690
08/05/2014 7.72 7.85 7.68 7.81 122,340
08/04/2014 7.76 7.85 7.6663 7.71 154,178
08/01/2014 7.55 7.68 7.5 7.65 130,106
07/31/2014 7.75 7.79 7.52 7.52 203,131
07/30/2014 7.88 7.9 7.82 7.84 70,219
07/29/2014 7.81 7.92 7.76 7.8 95,421
07/28/2014 7.81 7.92 7.75 7.79 151,846
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
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?