RNWK

RealNetworks, Inc. Historical Stock Prices

$4.33
*  
0.14
3.34%
Get RNWK Alerts
*Delayed - data as of Aug. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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  4.19  4.36  4.19  4.33 42,973
08/28/2015 3.84 4.2 3.84 4.19 64,621
08/27/2015 3.85 4 3.75 3.87 165,834
08/26/2015 3.87 3.89 3.77 3.85 74,250
08/25/2015 3.96 3.96 3.77 3.78 67,914
08/24/2015 3.84 4.08 3.84 3.87 71,445
08/21/2015 3.92 4.1 3.92 3.99 75,629
08/20/2015 4.09 4.18 3.96 4.01 241,298
08/19/2015 4.19 4.21 4.12 4.14 33,410
08/18/2015 4.2 4.29 4.17 4.19 23,709
08/17/2015 4.24 4.38 4.21 4.23 53,874
08/14/2015 4.12 4.28 4.07 4.25 237,476
08/13/2015 4.3 4.31 4.13 4.15 32,092
08/12/2015 4.25 4.38 4.25 4.29 36,814
08/11/2015 4.25 4.37 4.25 4.25 42,143
08/10/2015 4.31 4.35 4.25 4.26 55,902
08/07/2015 4.41 4.5 4.27 4.29 42,158
08/06/2015 4.32 4.51 4.25 4.45 90,198
08/05/2015 4.55 4.6401 4.27 4.31 149,348
08/04/2015 4.51 4.58 4.5 4.5 39,506
08/03/2015 4.66 4.91 4.5 4.5 304,765
07/31/2015 4.65 4.77 4.65 4.68 38,200
07/30/2015 4.75 4.83 4.55 4.64 233,198
07/29/2015 4.75 4.9 4.75 4.76 42,271
07/28/2015 4.81 4.89 4.75 4.79 56,339
07/27/2015 4.9 4.93 4.81 4.83 52,722
07/24/2015 4.72 5.13 4.72 4.9 160,167
07/23/2015 5.1 5.12 4.721 4.76 117,384
07/22/2015 5.1 5.17 5.1 5.1 78,233
07/21/2015 5.1 5.17 5.1 5.1 54,180
07/20/2015 5.22 5.22 5.1 5.1 80,979
07/17/2015 5.29 5.46 5.2 5.24 113,144
07/16/2015 5.35 5.83 5.25 5.26 303,708
07/15/2015 5.5 5.52 5.3 5.34 30,803
07/14/2015 5.42 5.54 5.37 5.49 20,521
07/13/2015 5.32 5.45 5.32 5.43 20,173
07/10/2015 5.34 5.36 5.3 5.33 23,505
07/09/2015 5.43 5.43 5.3 5.3 107,471
07/08/2015 5.4 5.45 5.4 5.41 121,269
07/07/2015 5.46 5.56 5.41 5.44 70,832
07/06/2015 5.41 5.53 5.41 5.52 82,825
07/02/2015 5.49 5.86 5.41 5.55 332,605
07/01/2015 5.4 5.49 5.4 5.46 86,091
06/30/2015 5.54 5.54 5.4 5.41 94,676
06/29/2015 5.81 5.81 5.48 5.49 163,486
06/26/2015 5.91 5.935 5.75 5.81 154,887
06/25/2015 6.02 6.198 5.82 5.96 201,718
06/24/2015 6.02 6.06 5.94 5.97 36,481
06/23/2015 6.08 6.09 5.95 6.06 49,908
06/22/2015 6.11 6.2 6.04 6.08 54,684
06/19/2015 6.07 6.11 5.95 6.11 81,489
06/18/2015 5.74 6.13 5.71 6.05 69,965
06/17/2015 5.8 5.93 5.67 5.7 45,310
06/16/2015 5.85 5.95 5.75 5.76 49,799
06/15/2015 5.86 5.91 5.79 5.86 66,587
06/12/2015 6.15 6.23 5.89 5.91 128,395
06/11/2015 6.64 6.7 6.17 6.18 84,281
06/10/2015 6.77 6.93 6.51 6.66 106,991
06/09/2015 6.78 6.81 6.64 6.72 70,750
06/08/2015 7.03 7.03 6.36 6.82 226,553
06/05/2015 5.89 7.1499 5.8 7.07 478,229
06/04/2015 5.9 5.95 5.78 5.93 196,967
06/03/2015 5.47 5.87 5.43 5.83 350,184
06/02/2015 5.42 5.57 5.42 5.46 100,538
06/01/2015 5.55 5.66 5.4 5.43 95,719
05/29/2015 5.69 5.69 5.57 5.57 43,665
05/28/2015 5.67 5.8 5.56 5.72 73,573
05/27/2015 5.72 5.75 5.6 5.69 69,630
05/26/2015 5.92 5.95 5.73 5.73 92,938
05/22/2015 6.04 6.08 5.92 5.92 74,370
05/21/2015 6.109 6.15 6.02 6.02 43,687
05/20/2015 6.14 6.14 6.03 6.07 30,160
05/19/2015 6.2 6.28 6.08 6.13 62,392
05/18/2015 6.15 6.22 6.14 6.19 63,026
05/15/2015 6.11 6.23 6.03 6.19 113,762
05/14/2015 6.01 6.16 6 6.1 43,377
05/13/2015 6.07 6.1 6 6.01 28,098
05/12/2015 6.2 6.2 6.0432 6.09 120,547
05/11/2015 6.22 6.33 6.2 6.25 79,496
05/08/2015 6.27 6.27 6.2 6.25 71,913
05/07/2015 5.92 6.685 5.92 6.25 129,104
05/06/2015 6.43 6.73 6.35 6.38 85,694
05/05/2015 6.38 6.41 6.3 6.39 137,632
05/04/2015 6.39 6.48 6.1 6.38 196,510
05/01/2015 6.57 6.59 6.4 6.4 88,665
04/30/2015 6.77 6.79 6.55 6.57 85,320
04/29/2015 6.85 6.92 6.81 6.82 38,775
04/28/2015 6.9 6.93 6.83 6.89 26,968
04/27/2015 6.9 6.991 6.81 6.87 35,835
04/24/2015 6.85 6.97 6.83 6.92 59,758
04/23/2015 6.72 6.88 6.72 6.87 62,536
04/22/2015 6.75 6.8 6.7001 6.74 71,542
04/21/2015 6.8 6.9 6.72 6.75 42,422
04/20/2015 6.76 6.8 6.76 6.8 15,291
04/17/2015 6.75 6.78 6.71 6.74 73,755
04/16/2015 6.76 6.85 6.75 6.77 24,232
04/15/2015 6.75 6.88 6.68 6.81 139,319
04/14/2015 6.78 6.82 6.69 6.74 29,565
04/13/2015 6.81 6.98 6.7232 6.77 79,325
04/10/2015 6.69 6.69 6.64 6.65 23,034
04/09/2015 6.66 6.67 6.52 6.65 217,542
04/08/2015 6.61 6.73 6.5 6.64 32,106
04/07/2015 6.72 6.77 6.61 6.61 24,739
04/06/2015 6.66 6.78 6.66 6.72 50,355
04/02/2015 6.69 6.88 6.6536 6.72 38,206
04/01/2015 6.71 6.76 6.59 6.71 46,320
03/31/2015 6.69 6.75 6.65 6.73 99,628
03/30/2015 6.71 6.78 6.64 6.73 68,474
03/27/2015 6.59 6.73 6.53 6.68 53,496
03/26/2015 6.73 6.88 6.6 6.6 57,834
03/25/2015 6.96 6.96 6.75 6.75 72,510
03/24/2015 6.93 7.01 6.91 6.96 25,999
03/23/2015 6.98 7 6.82 6.96 53,162
03/20/2015 7.09 7.1 6.96 6.98 488,559
03/19/2015 7.06 7.09 6.88 7.08 129,544
03/18/2015 7 7.11 7 7.1 94,077
03/17/2015 6.61 7.24 6.59 7.01 249,594
03/16/2015 6.7 6.7 6.6 6.61 75,462
03/13/2015 6.7 6.73 6.63 6.68 84,706
03/12/2015 6.69 6.74 6.65 6.69 39,798
03/11/2015 6.65 6.67 6.65 6.65 49,153
03/10/2015 6.61 6.68 6.56 6.65 106,690
03/09/2015 6.64 6.67 6.5 6.66 90,887
03/06/2015 6.9 7.02 6.61 6.61 96,873
03/05/2015 7.15 7.197 6.936 6.96 33,133
03/04/2015 7.07 7.2 7.07 7.17 51,884
03/03/2015 7.04 7.15 7.01 7.11 52,715
03/02/2015 7.12 7.2 7.055 7.08 57,847
02/27/2015 6.99 7.19 6.99 7.11 71,652
02/26/2015 6.87 7.05 6.87 7.04 45,625
02/25/2015 6.99 7 6.87 6.88 37,173
02/24/2015 6.89 6.99 6.87 6.91 33,483
02/23/2015 6.94 6.98 6.87 6.92 39,713
02/20/2015 7.06 7.07 6.96 6.99 48,695
02/19/2015 7.03 7.13 7.0148 7.04 40,300
02/18/2015 6.96 7.09 6.96 7.04 43,090
02/17/2015 7.04 7.08 6.975 7 64,149
02/13/2015 7.08 7.09 7.04 7.04 37,669
02/12/2015 7 7.088 7 7.06 31,672
02/11/2015 6.98 7.08 6.935 6.99 40,190
02/10/2015 7.07 7.096 6.94 6.99 67,787
02/09/2015 7.08 7.1 7.02 7.05 108,665
02/06/2015 7.1 7.13 7.1 7.11 130,788
02/05/2015 7.06 7.23 6.83 7.1 197,286
02/04/2015 7.18 7.19 7.01 7.06 56,378
02/03/2015 7.11 7.24 7.1 7.23 85,899
02/02/2015 7.02 7.1 6.953 7.1 118,017
01/30/2015 6.89 7.15 6.89 7.03 209,975
01/29/2015 6.85 6.89 6.7975 6.89 54,849
01/28/2015 6.81 6.87 6.76 6.85 157,347
01/27/2015 6.75 6.76 6.74 6.76 171,251
01/26/2015 6.77 6.85 6.75 6.77 35,982
01/23/2015 6.8 6.8 6.75 6.79 23,450
01/22/2015 6.76 6.79 6.73 6.78 59,587
01/21/2015 6.7 6.75 6.7 6.7 104,171
01/20/2015 6.7 6.76 6.7 6.7 128,591
01/16/2015 6.7 6.74 6.7 6.71 79,889
01/15/2015 6.79 6.79 6.7 6.7 94,355
01/14/2015 6.78 6.872 6.72 6.76 20,001
01/13/2015 6.83 6.9 6.78 6.84 55,006
01/12/2015 6.71 6.78 6.7 6.77 65,129
01/09/2015 6.67 6.73 6.6 6.71 59,371
01/08/2015 6.68 6.78 6.62 6.68 41,653
01/07/2015 6.73 6.76 6.66 6.68 34,590
01/06/2015 6.9 6.9 6.7 6.71 79,933
01/05/2015 6.94 7.044 6.83 6.86 59,696
01/02/2015 7.04 7.12 6.87 7.01 92,554
12/31/2014 7.07 7.17 7.02 7.04 68,732
12/30/2014 7.16 7.29 7.05 7.08 54,404
12/29/2014 7.41 7.43 7.12 7.21 69,105
12/26/2014 7.24 7.45 7.19 7.45 52,572
12/24/2014 6.98 7.21 6.96 7.2 599,171
12/23/2014 6.95 7.04 6.91 6.98 443,439
12/22/2014 6.97 7.03 6.92 6.96 83,018
12/19/2014 6.92 7.05 6.905 7 478,494
12/18/2014 7.07 7.07 6.93 6.96 84,101
12/17/2014 6.83 6.98 6.75 6.98 101,722
12/16/2014 6.84 6.89 6.75 6.85 135,308
12/15/2014 6.91 7 6.79 6.85 92,866
12/12/2014 6.82 6.92 6.82 6.9 67,322
12/11/2014 6.95 7.01 6.88 6.88 89,244
12/10/2014 7.02 7.04 6.86 6.9 237,770
12/09/2014 6.85 7.07 6.85 7.07 55,373
12/08/2014 6.96 7 6.854 6.87 100,164
12/05/2014 7 7.16 6.98 7 109,046
12/04/2014 7 7.01 6.985 7 51,803
12/03/2014 6.98 7.04 6.92 7 294,996
12/02/2014 7.04 7.116 6.91 7 474,721
12/01/2014 7.01 7.11 6.98 7.01 63,382
11/28/2014 7.03 7.07 6.97 7.01 72,331
11/26/2014 6.96 7.07 6.82 7.03 81,557
11/25/2014 7 7.02 6.92 6.98 152,800
11/24/2014 6.98 7.01 6.9001 7 60,314
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?