RealNetworks Historical Data - RNWK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
RealNetworks Inc RNWK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0471 -3.23% 1.41 1.45 1.3879 1.42 1.4571 12:07:30
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.461.551.361.421068k-0.05-3.42%
1 Month1.81.891.361.484929k-0.39-21.67%
3 Months1.621.891.361.536641k-0.21-12.96%
6 Months2.862.871.361.777758k-1.45-50.70%
1 Year2.453.411.362.271062k-1.04-42.45%
3 Years4.785.451.363.311565k-3.37-70.50%
5 Years6.387.491.364.219367k-4.97-77.90%

RNWK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20191.4571+0.05+3.34%1.391.5044,405
Oct 10 20191.41-0.03-1.74%1.411.5510,960
Oct 09 20191.435+0.05+3.24%1.401.478,192
Oct 08 20191.39-0.01-0.71%1.361.41290,601
Oct 07 20191.40-0.08-5.41%1.401.479,063
Oct 04 20191.48-0.02-1.33%1.461.509953,383
Oct 03 20191.50-0.06-3.54%1.461.614,617
Oct 02 20191.555+0.01+0.73%1.531.673,914
Oct 01 20191.5438-0.11-6.44%1.54381.7313,971
Sep 30 20191.65-0.05-2.94%1.61011.7117,940
Sep 27 20191.70-0.02-0.87%1.681.73755,865
Sep 26 20191.715+0.04+2.08%1.661.7151,576
Sep 25 20191.68+0.08+4.82%1.631.7011,107
Sep 24 20191.6027+0.02+1.44%1.581.602736,221
Sep 23 20191.58-0.05-3.24%1.57011.6610,956
Sep 20 20191.6329-0.09-5.43%1.631.738629,575
Sep 19 20191.7267+0.04+2.17%1.721.892,327
Sep 18 20191.690.000.00%1.651.889632,582
Sep 17 20191.69-0.11-6.11%1.681.809,942
Sep 16 20191.80-0.05-2.70%1.801.80290
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.