RNWK

RealNetworks, Inc. Historical Stock Prices

$6.965
*  
0.035
0.51%
Get RNWK Alerts
*Delayed - data as of Nov. 24, 2014 15:20 ET  -  Find a broker to begin trading RNWK now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    RNWK Real Time
 
 
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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
15:20  6.98  7.01  6.9001  6.965 33,713
11/21/2014 6.85 6.97 6.75 6.93 82,165
11/20/2014 6.64 6.787 6.64 6.73 43,988
11/19/2014 6.83 6.83 6.559 6.7 87,983
11/18/2014 7.05 7.09 6.86 6.87 48,912
11/17/2014 7.03 7.1 6.93 7.05 51,107
11/14/2014 7.02 7.08 6.97 7.07 56,470
11/13/2014 6.95 7.02 6.95 6.99 147,683
11/12/2014 6.87 6.96 6.83 6.96 170,247
11/11/2014 6.85 6.905 6.81 6.89 58,412
11/10/2014 6.72 6.85 6.69 6.85 62,127
11/07/2014 6.76 6.7702 6.66 6.76 105,781
11/06/2014 6.72 6.85 6.72 6.79 234,003
11/05/2014 6.9 6.9 6.8 6.85 178,263
11/04/2014 6.78 6.84 6.56 6.84 257,652
11/03/2014 6.88 7.01 6.77 6.78 123,359
10/31/2014 7.14 7.16 6.9 6.9 121,946
10/30/2014 6.92 7.01 6.9 6.98 77,672
10/29/2014 7.03 7.06 6.91 6.94 70,983
10/28/2014 6.9 7.04 6.842 7.04 105,785
10/27/2014 6.95 7 6.85 6.85 50,990
10/24/2014 7.17 7.2 6.84 6.96 101,155
10/23/2014 6.32 6.95 6.194 6.95 193,392
10/22/2014 6.117 6.3 6.11 6.28 86,706
10/21/2014 6.38 6.564 6.1 6.13 1,296,923
10/20/2014 6.25 6.34 6.18 6.23 42,615
10/17/2014 6.48 6.48 6.24 6.26 60,739
10/16/2014 6.13 6.4 6.13 6.38 84,232
10/15/2014 6.08 6.31 6 6.23 85,077
10/14/2014 6.38 6.47 6.13 6.13 245,809
10/13/2014 6.26 6.36 6.16 6.17 158,203
10/10/2014 6.42 6.54 6.2 6.3 126,526
10/09/2014 6.62 6.62 6.42 6.45 95,691
10/08/2014 6.67 6.68 6.58 6.65 111,607
10/07/2014 6.75 6.7799 6.56 6.65 91,320
10/06/2014 6.82 6.84 6.75 6.75 52,485
10/03/2014 6.96 6.96 6.83 6.84 36,190
10/02/2014 6.65 6.92 6.52 6.87 92,427
10/01/2014 6.92 6.95 6.62 6.67 134,000
09/30/2014 7.01 7.04 6.95 6.95 106,982
09/29/2014 7 7.08 6.98 7.04 61,826
09/26/2014 7 7.0899 6.98 7.05 59,869
09/25/2014 7.11 7.15 7 7 92,728
09/24/2014 7.13 7.31 7.11 7.11 58,145
09/23/2014 7.23 7.28 7.13 7.14 85,468
09/22/2014 7.32 7.48 7.23 7.23 61,180
09/19/2014 7.46 7.48 7.21 7.37 237,882
09/18/2014 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
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
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?