RealNetworks Historical Data - RNWK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
RealNetworks Inc RNWK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 3.88% 1.07 0.9961 1.0749 0.9961 1.03 12:49:35
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.280.99611.1954,072-0.18-14.4%
1 Month1.371.490.99611.25100,750-0.30-21.9%
3 Months1.351.540.99611.2787,285-0.28-20.74%
6 Months1.661.890.99611.3454,650-0.59-35.54%
1 Year3.253.410.99611.7459,484-2.18-67.08%
3 Years5.075.130.99612.9366,962-4.00-78.9%
5 Years7.017.240.99613.6563,349-5.94-84.74%

RNWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 1.011 -0.12 -10.53% 1.16 1.20 1.00 37,509
Feb 25 2020 1.13 -0.08 -6.61% 1.19 1.2464 1.11 58,896
Feb 24 2020 1.21 -0.05 -3.97% 1.23 1.28 1.17 40,511
Feb 21 2020 1.26 0.00 0.0% 1.24 1.27 1.24 45,873
Feb 20 2020 1.26 0.02 1.61% 1.25 1.27 1.25 87,570
Feb 19 2020 1.24 0.01 1.22% 1.20 1.262 1.20 282,285
Feb 18 2020 1.225 -0.04 -2.78% 1.26 1.30 1.20 94,252
Feb 14 2020 1.26 -0.01 -0.79% 1.27 1.27 1.25 35,296
Feb 13 2020 1.27 0.02 1.6% 1.27 1.30 1.25 308,395
Feb 12 2020 1.25 -0.04 -3.1% 1.27 1.2755 1.24 128,535
Feb 11 2020 1.29 -0.04 -3.01% 1.30 1.38 1.228 212,098
Feb 10 2020 1.33 0.09 7.26% 1.47 1.49 1.27 105,855
Feb 07 2020 1.24 -0.07 -5.34% 1.34 1.39 1.23 31,049
Feb 06 2020 1.31 0.20 18.02% 1.44 1.45 1.2864 150,869
Feb 05 2020 1.11 -0.29 -20.71% 1.40 1.41 1.07 212,752
Feb 04 2020 1.40 0.04 2.94% 1.37 1.4099 1.325 20,366
Feb 03 2020 1.36 -0.03 -2.16% 1.37 1.49 1.36 40,222
Jan 31 2020 1.39 0.07 5.3% 1.35 1.40 1.3221 11,152
Jan 30 2020 1.32 -0.05 -3.3% 1.37 1.38 1.32 10,762
Jan 29 2020 1.365 -0.10 -6.51% 1.45 1.46 1.234 155,577
Jan 28 2020 1.46 -0.07 -4.58% 1.52 1.53 1.46 8,757
Jan 27 2020 1.53 0.03 2.0% 1.45 1.53 1.45 4,471
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.