RealNetworks Historical Data - RNWK

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.11 -5.61% 1.85 1.64 2.02 2.02 1.96 19:31:27
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.142.241.111.794,683,1980.7162.28%
1 Month0.76972.240.691.481,675,5901.08140.35%
3 Months1.082.240.321.35628,5020.7771.3%
6 Months1.412.240.321.34337,2370.4431.21%
1 Year1.992.240.321.39194,668-0.14-7.04%
3 Years4.155.000.322.17112,426-2.30-55.42%
5 Years5.697.170.322.7789,684-3.84-67.49%

RNWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.84 -0.13 -6.6% 2.02 2.07 1.64 2,469,621
May 28 2020 1.97 0.22 12.57% 1.77 2.24 1.74 9,212,951
May 27 2020 1.75 0.56 47.06% 1.25 1.84 1.20 7,320,716
May 26 2020 1.19 0.05 4.39% 1.20 1.3002 1.168 1,110,954
May 22 2020 1.14 -0.03 -2.54% 1.14 1.19 1.11 1,088,169
May 21 2020 1.1697 0.02 1.71% 1.16 1.30 1.13 453,773
May 20 2020 1.15 -0.02 -1.71% 1.20 1.23 1.11 577,011
May 19 2020 1.17 -0.01 -0.85% 1.24 1.32 1.11 1,219,372
May 18 2020 1.18 0.15 14.56% 1.22 1.27 1.09 2,304,543
May 15 2020 1.03 0.07 6.89% 0.978 1.35 0.93 4,737,396
May 14 2020 0.9636 0.0866 9.87% 0.99 1.00 0.88 581,842
May 13 2020 0.877 0.057 6.95% 0.88 0.939 0.82 405,753
May 12 2020 0.82 -0.04 -4.65% 0.84 0.861501 0.80 171,453
May 11 2020 0.86 -0.03 -3.37% 0.889 0.9099 0.86 180,585
May 08 2020 0.89 0.03 3.49% 0.87 0.8977 0.76 391,183
May 07 2020 0.86 0.05315 6.59% 0.78 1.05 0.7701 1,623,321
May 06 2020 0.80685 0.04585 6.02% 0.79 0.81 0.762 188,423
May 05 2020 0.761 0.02853 3.9% 0.76 0.80 0.71 91,983
May 04 2020 0.73247 -0.00723 -0.98% 0.74 0.77 0.69 105,245
May 01 2020 0.7397 -0.0076 -1.02% 0.7697 0.82 0.7207 71,536
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.