RNWK

RealNetworks Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RealNetworks Inc RNWK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 4.92% 1.28 16:02:00
Close Price Low Price High Price Open Price Previous Close
1.28 1.2161 1.2981 1.23 1.22
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.191.29811.161.2050,0690.097.56%
1 Month1.281.361.121.27106,4250.000.0%
3 Months1.431.94541.121.42433,128-0.15-10.49%
6 Months0.752.240.521.46810,3190.5370.67%
1 Year1.632.240.321.42450,482-0.35-21.47%
3 Years4.805.000.321.81203,467-3.52-73.33%
5 Years4.075.450.322.13140,114-2.79-68.55%

RNWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 1.22 0.01 0.83% 1.21 1.25 1.205 44,754
Sep 29 2020 1.21 -0.02 -1.63% 1.21 1.25 1.20 55,990
Sep 28 2020 1.23 0.04 3.36% 1.21 1.24 1.20 30,826
Sep 25 2020 1.19 0.01 0.85% 1.17 1.24 1.1638 39,770
Sep 24 2020 1.18 -0.01 -0.84% 1.19 1.22 1.16 79,004
Sep 23 2020 1.19 -0.05 -4.03% 1.24 1.26 1.18 90,525
Sep 22 2020 1.24 0.03 2.48% 1.23 1.25 1.21 46,234
Sep 21 2020 1.21 -0.08 -6.2% 1.24 1.27 1.21 70,086
Sep 18 2020 1.29 -0.01 -0.77% 1.33 1.35 1.27 102,782
Sep 17 2020 1.30 -0.01 -0.76% 1.28 1.33 1.2501 67,804
Sep 16 2020 1.31 -0.03 -2.24% 1.33 1.36 1.31 62,460
Sep 15 2020 1.34 0.04 3.08% 1.30 1.35 1.2913 138,185
Sep 14 2020 1.30 0.01 0.78% 1.30 1.31 1.25 38,815
Sep 11 2020 1.29 -0.02 -1.53% 1.30 1.31 1.26 69,284
Sep 10 2020 1.31 0.07 5.65% 1.25 1.32 1.24 306,637
Sep 09 2020 1.24 0.00 0.0% 1.24 1.25 1.21 92,109
Sep 08 2020 1.24 0.00 0.0% 1.22 1.29 1.17 101,894
Sep 04 2020 1.24 -0.02 -1.59% 1.26 1.27 1.12 260,617
Sep 03 2020 1.26 -0.07 -5.26% 1.28 1.295 1.23 292,542
Sep 02 2020 1.33 0.04 3.1% 1.29 1.33 1.2771 118,913
Sep 01 2020 1.29 -0.01 -0.77% 1.32 1.34 1.27 133,843
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.