RNWK

RealNetworks, Inc. Historical Stock Prices

$7.52
*  
0.32
4.08%
Get RNWK Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.75  7.79  7.52  7.52 200,405
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
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
04/24/2014 7.72 7.78 7.7 7.71 22,238
04/23/2014 7.81 7.85 7.71 7.71 32,746
04/22/2014 7.77 7.93 7.76 7.85 50,676
04/21/2014 7.63 7.74 7.6 7.735 29,638
04/17/2014 7.61 7.67 7.56 7.66 29,115
04/16/2014 7.61 7.698 7.55 7.61 36,418
04/15/2014 7.56 7.64 7.52 7.59 58,240
04/14/2014 7.63 7.698 7.55 7.56 93,506
04/11/2014 7.52 7.646 7.52 7.54 60,451
04/10/2014 7.63 7.72 7.55 7.55 51,586
04/09/2014 7.6 7.69 7.58 7.67 80,621
04/08/2014 7.45 7.64 7.45 7.6 73,716
04/07/2014 7.47 7.53 7.42 7.46 112,739
04/04/2014 7.68 7.68 7.48 7.5 197,059
04/03/2014 7.61 7.748 7.56 7.61 56,180
04/02/2014 7.59 7.742 7.56 7.64 97,685
04/01/2014 7.61 7.842 7.54 7.59 69,539
03/31/2014 7.63 7.74 7.56 7.58 104,511
03/28/2014 7.58 7.62 7.52 7.61 58,289
03/27/2014 7.63 7.6501 7.5 7.61 57,308
03/26/2014 7.89 7.89 7.64 7.66 58,445
03/25/2014 7.798 7.87 7.721 7.81 47,733
03/24/2014 7.9 7.9 7.76 7.79 63,447
03/21/2014 7.96 7.96 7.8 7.9 82,187
03/20/2014 7.82 8 7.75 7.9 38,397
03/19/2014 7.81 7.89 7.66 7.8 57,441
03/18/2014 7.71 7.87 7.62 7.84 64,370
03/17/2014 7.73 7.9 7.6701 7.73 101,105
03/14/2014 7.64 7.75 7.62 7.67 17,289
03/13/2014 7.63 7.74 7.565 7.68 110,497
03/12/2014 7.54 7.7 7.5 7.58 54,506
03/11/2014 7.79 7.79 7.497 7.57 48,636
03/10/2014 7.6 7.84 7.5 7.81 114,937
03/07/2014 7.52 7.576 7.4 7.5 84,056
03/06/2014 7.53 7.55 7.35 7.46 83,052
03/05/2014 7.51 7.53 7.43 7.48 68,597
03/04/2014 7.44 7.62 7.44 7.54 91,689
03/03/2014 7.46 7.52 7.33 7.35 42,882
02/28/2014 7.6 7.64 7.4445 7.51 68,821
02/27/2014 7.55 7.65 7.53 7.57 54,878
02/26/2014 7.42 7.61 7.3485 7.57 59,050
02/25/2014 7.5 7.5 7.3145 7.41 72,859
02/24/2014 7.18 7.57 7.11 7.42 105,743
02/21/2014 7.15 7.24 7.14 7.19 47,685
02/20/2014 7.05 7.17 7.05 7.11 43,433
02/19/2014 7.2 7.24 7.04 7.05 41,310
02/18/2014 7.24 7.27 7.18 7.25 25,138
02/14/2014 7.24 7.28 7.16 7.2 33,764
02/13/2014 7.101 7.22 7.101 7.22 14,377
02/12/2014 7.26 7.31 7.1144 7.15 21,439
02/11/2014 7.2 7.32 7.2 7.28 30,955
02/10/2014 7.14 7.23 7.14 7.21 36,990
02/07/2014 6.93 7.18 6.89 7.16 85,579
02/06/2014 7.06 7.11 6.83 6.94 103,183
02/05/2014 7.23 7.26 7.05 7.16 107,212
02/04/2014 7.24 7.2836 7.13 7.2 92,021
02/03/2014 7.23 7.3 7.1201 7.25 66,220
01/31/2014 7.41 7.5 7.24 7.28 48,470
01/30/2014 7.49 7.69 7.49 7.55 33,642
01/29/2014 7.39 7.53 7.36 7.45 83,266
01/28/2014 7.36 7.49 7.35 7.44 70,603
01/27/2014 7.5 7.52 7.28 7.33 46,407
01/24/2014 7.6 7.696 7.465 7.51 43,273
01/23/2014 7.74 7.74 7.6 7.63 31,946
01/22/2014 7.75 7.8 7.75 7.79 27,167
01/21/2014 7.75 7.81 7.66 7.78 42,226
01/17/2014 7.85 7.9 7.71 7.73 29,226
01/16/2014 7.83 7.91 7.82 7.88 51,439
01/15/2014 7.79 7.93 7.79 7.87 21,124
01/14/2014 7.75 7.82 7.71 7.8 40,909
01/13/2014 7.77 7.79 7.63 7.73 56,039
01/10/2014 7.81 7.87 7.61 7.82 28,561
01/09/2014 7.9 7.92 7.748 7.83 34,516
01/08/2014 7.82 7.91 7.75 7.9 42,285
01/07/2014 7.66 7.89 7.66 7.86 61,548
01/06/2014 7.59 7.73 7.5 7.62 106,347
01/03/2014 7.54 7.63 7.42 7.54 69,956
01/02/2014 7.48 7.63 7.39 7.55 42,853
12/31/2013 7.7 7.7 7.52 7.55 75,294
12/30/2013 7.69 7.85 7.52 7.67 109,074
12/27/2013 7.83 7.83 7.65 7.72 53,307
12/26/2013 7.95 7.95 7.74 7.79 33,289
12/24/2013 7.9 7.96 7.78 7.9 34,069
12/23/2013 7.83 7.95 7.66 7.92 37,307
12/20/2013 7.73 7.95 7.73 7.82 147,274
12/19/2013 7.68 7.78 7.6 7.69 23,685
12/18/2013 7.6876 7.7296 7.56 7.71 62,940
12/17/2013 7.64 7.74 7.53 7.72 51,653
12/16/2013 7.87 7.87 7.5 7.66 65,050
12/13/2013 7.71 7.97 7.7 7.85 192,643
12/12/2013 7.71 7.81 7.7 7.71 69,772
12/11/2013 7.74 7.86 7.7 7.71 172,541
12/10/2013 7.65 8.08 7.63 7.73 268,256
12/09/2013 7.66 7.71 7.6 7.66 78,719
12/06/2013 7.7 7.77 7.62 7.68 62,207
12/05/2013 7.63 7.7 7.6 7.63 114,836
12/04/2013 7.65 7.71 7.588 7.66 93,929
12/03/2013 7.5 7.71 7.5 7.67 67,558
12/02/2013 7.77 7.859 7.49 7.52 31,359
11/29/2013 7.87 7.98 7.74 7.79 31,994
11/27/2013 7.68 7.85 7.65 7.81 50,671
11/26/2013 7.54 7.75 7.51 7.65 32,833
11/25/2013 7.45 7.65 7.44 7.54 22,875
11/22/2013 7.4 7.52 7.4 7.45 47,898
11/21/2013 7.2 7.49 7.199 7.43 33,617
11/20/2013 7.36 7.36 7.12 7.18 32,103
11/19/2013 7.44 7.46 7.24 7.32 32,091
11/18/2013 7.34 7.49 7.31 7.42 46,522
11/15/2013 7.31 7.4299 7.3 7.32 29,129
11/14/2013 7.23 7.46 7.17 7.33 76,490
11/13/2013 7.13 7.26 7.1 7.25 53,996
11/12/2013 7.12 7.21 7.1 7.18 66,531
11/11/2013 7.21 7.25 7.09 7.12 39,588
11/08/2013 7.13 7.27 7.1 7.2 48,003
11/07/2013 7.3 7.3 7.11 7.14 60,465
11/06/2013 7.36 7.4468 7.21 7.27 58,143
11/05/2013 7.44 7.45 7.11 7.31 67,653
11/04/2013 7.46 7.49 7.32 7.47 103,603
11/01/2013 7.62 7.8 7.35 7.505 122,941
10/31/2013 8 8.31 7.4 7.67 382,638
10/30/2013 8.37 8.4838 8.28 8.38 124,653
10/29/2013 8.4 8.43 8.29 8.37 55,272
10/28/2013 8.33 8.51 8.25 8.43 72,616
10/25/2013 8.62 8.62 8.25 8.37 39,430
10/24/2013 8.58 8.62 8.52 8.59 36,432
10/23/2013 8.8 8.9239 8.5 8.53 60,420
10/22/2013 8.54 8.95 8.4801 8.85 359,333
10/21/2013 8.66 8.6675 8.4 8.54 85,637
10/18/2013 8.63 8.64 8.55 8.63 80,793
10/17/2013 8.58 8.605 8.43 8.55 59,559
10/16/2013 8.47 8.61 8.317 8.56 73,916
10/15/2013 8.41 8.5 8.21 8.46 77,718
10/14/2013 8.49 8.55 8.36 8.45 44,424
10/11/2013 8.27 8.6 8.27 8.55 71,883
10/10/2013 8.31 8.42 8.211 8.31 43,544
10/09/2013 8.15 8.29 8.0101 8.22 51,450
10/08/2013 8.25 8.29 8.09 8.15 87,409
10/07/2013 8.29 8.36 8.25 8.26 36,061
10/04/2013 8.3 8.54 8.2152 8.34 56,648
10/03/2013 8.5 8.657 8.22 8.27 93,668
10/02/2013 8.69 8.72 8.52 8.54 107,477
10/01/2013 8.53 8.9 8.5 8.74 454,768
09/30/2013 8.49 8.7 8.1241 8.55 177,476
09/27/2013 7.97 8.55 7.95 8.53 210,048
09/26/2013 8 8.1185 7.78 8.03 219,728
09/25/2013 7.95 8.1 7.89 7.98 1,089,832
09/24/2013 7.95 7.97 7.89 7.9 44,859
09/23/2013 7.95 7.98 7.87 7.95 62,605
09/20/2013 7.93 7.95 7.91 7.95 156,848
09/19/2013 7.95 7.96 7.92 7.93 47,456
09/18/2013 7.88 8.03 7.85 7.96 100,830
09/17/2013 7.86 8 7.83 7.9 255,511
09/16/2013 7.91 8.14 7.825 7.85 76,489
09/13/2013 7.81 7.99 7.78 7.85 634,844
09/12/2013 7.87 7.9 7.76 7.78 146,520
09/11/2013 8.05 8.089 7.85 7.87 47,821
09/10/2013 7.88 8.12 7.8501 8.05 225,275
09/09/2013 7.81 7.95 7.81 7.88 72,018
09/06/2013 7.8 7.96 7.72 7.81 197,244
09/05/2013 7.74 7.85 7.7 7.81 232,328
09/04/2013 7.65 7.75 7.65 7.73 71,208
09/03/2013 7.71 7.71 7.635 7.65 27,691
08/30/2013 7.65 7.73 7.58 7.65 59,311
08/29/2013 7.57 7.75 7.57 7.67 114,049
08/28/2013 7.55 7.6 7.55 7.58 26,200
08/27/2013 7.52 7.59 7.52 7.55 68,070
08/26/2013 7.5 7.65 7.5 7.58 190,800
08/23/2013 7.54 7.6 7.5 7.52 24,950
08/22/2013 7.41 7.58 7.41 7.55 23,127
08/21/2013 7.45 7.51 7.335 7.41 184,670
08/20/2013 7.35 7.48 7.35 7.45 102,221
08/19/2013 7.36 7.44 7.31 7.33 49,831
08/16/2013 7.34 7.5 7.33 7.5 78,492
08/15/2013 7.15 7.42 7.15 7.38 256,000
08/14/2013 7.13 7.19 7 7.19 220,342
08/13/2013 7.1 7.19 7.055 7.12 175,594
08/12/2013 6.98 7.1 6.92 7.08 115,264
08/09/2013 7.01 7.09 6.92 6.96 63,624
08/08/2013 7.37 7.37 6.87 7.04 217,401
08/07/2013 7.34 7.41 7.3 7.36 47,887
08/06/2013 7.54 7.54 7.29 7.4 49,257
08/05/2013 7.64 7.64 7.345 7.54 65,934
08/02/2013 7.68 7.71 7.6 7.61 29,710
08/01/2013 7.81 7.92 7.66 7.73 69,600
07/31/2013 7.64 7.92 7.64 7.87 219,801
07/30/2013 7.73 7.73 7.61 7.64 46,252
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?