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 High Price Low Price Open Price Close Price Last Traded
  -0.11 -7.69% 1.32 1.54 1.32 1.42 1.43 17:27:15
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.561.591.321.478,289-0.24-15.38%
1 Month1.591.731.321.5529,476-0.27-16.98%
3 Months1.561.891.321.5425,963-0.24-15.38%
6 Months2.062.101.321.6854,952-0.74-35.92%
1 Year2.173.411.322.2455,109-0.85-39.17%
3 Years4.705.451.323.2664,316-3.38-71.91%
5 Years6.647.491.324.0964,623-5.32-80.12%

RNWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 1.32 -0.11 -7.69% 1.42 1.54 1.32 16,352
Nov 19 2019 1.43 0.09 6.72% 1.35 1.45 1.35 8,998
Nov 18 2019 1.34 -0.15 -10.07% 1.50 1.50 1.325 11,260
Nov 15 2019 1.49 -0.08 -4.95% 1.56 1.58 1.49 9,814
Nov 14 2019 1.5676 -0.02 -1.41% 1.57 1.58 1.56 2,061
Nov 13 2019 1.59 0.00 0.0% 1.56 1.59 1.56 9,310
Nov 12 2019 1.59 0.03 1.92% 1.55 1.60 1.4472 16,808
Nov 11 2019 1.56 -0.05 -3.11% 1.60 1.60 1.50 22,993
Nov 08 2019 1.61 -0.05 -3.01% 1.66 1.67 1.61 44,875
Nov 07 2019 1.66 0.05 3.11% 1.61 1.66 1.5989 3,514
Nov 06 2019 1.61 0.03 1.89% 1.58 1.61 1.51 13,156
Nov 05 2019 1.5801 0.06 3.95% 1.52 1.5801 1.52 20,002
Nov 04 2019 1.52 -0.13 -7.88% 1.67 1.73 1.48 177,457
Nov 01 2019 1.65 0.03 1.85% 1.6461 1.67 1.645 4,630
Oct 31 2019 1.62 0.02 1.25% 1.60 1.65 1.56 93,899
Oct 30 2019 1.60 0.00 0.0% 1.56 1.62 1.34 3,239
Oct 29 2019 1.60 0.02 1.27% 1.58 1.62 1.5235 4,573
Oct 28 2019 1.58 0.02 1.28% 1.55 1.63 1.464 27,600
Oct 25 2019 1.56 0.02 1.3% 1.53 1.56 1.44 11,253
Oct 24 2019 1.54 0.07 4.76% 1.48 1.55 1.3601 49,800
Oct 23 2019 1.47 -0.14 -8.7% 1.59 1.63 1.47 54,278
Oct 22 2019 1.61 -0.04 -2.42% 1.64 1.64 1.61 964
Oct 21 2019 1.65 -0.04 -2.37% 1.70 1.72 1.65 11,111
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.