RNWK

RealNetworks Historical Data

RNWK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 1.55 -0.03 -1.9% 1.58 1.59 1.5327 71,676
Oct 16 2020 1.58 0.00 0.0% 1.55 1.65 1.55 149,322
Oct 15 2020 1.58 -0.04 -2.47% 1.56 1.60 1.45 527,683
Oct 14 2020 1.62 0.24 17.39% 1.38 1.72 1.38 3,256,987
Oct 13 2020 1.38 0.02 1.47% 1.37 1.4001 1.36 56,963
Oct 12 2020 1.36 -0.01 -0.73% 1.38 1.445 1.36 176,777
Oct 09 2020 1.37 -0.04 -2.84% 1.40 1.4299 1.36 171,928
Oct 08 2020 1.41 0.02 1.44% 1.43 1.49 1.39 329,795
Oct 07 2020 1.39 0.00 +0.00% 1.44 1.47 1.385 0
Oct 07 2020 1.39 -0.11 -7.33% 1.44 1.47 1.385 369,222
Oct 06 2020 1.4999 0.17 13.2% 1.32 1.62 1.29 2,142,583
Oct 05 2020 1.325 0.03 2.71% 1.28 1.34 1.25 216,398
Oct 02 2020 1.29 0.01 0.78% 1.26 1.305 1.2401 95,119
Oct 01 2020 1.28 0.06 4.92% 1.23 1.2981 1.2161 170,133
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 07 2020 1.24 0.00 +0.00% 1.26 1.27 1.12 0
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
Aug 31 2020 1.30 -0.03 -2.26% 1.32 1.3499 1.28 132,964
Aug 28 2020 1.33 0.03 2.31% 1.31 1.36 1.30 78,821
Aug 27 2020 1.30 0.00 0.0% 1.29 1.34 1.26 262,587
Aug 26 2020 1.30 -0.05 -3.7% 1.36 1.40 1.30 243,155
Aug 25 2020 1.35 0.08 6.3% 1.41 1.75 1.30 3,484,116
Aug 24 2020 1.27 -0.01 -0.78% 1.28 1.32 1.21 311,441
Aug 21 2020 1.28 -0.03 -2.29% 1.31 1.369 1.225 413,384
Aug 20 2020 1.31 0.02 1.55% 1.30 1.35 1.27 237,929
Aug 19 2020 1.29 -0.06 -4.44% 1.35 1.3699 1.28 274,297
Aug 18 2020 1.35 -0.03 -2.17% 1.37 1.40 1.33 200,954
Aug 17 2020 1.38 -0.03 -2.13% 1.42 1.44 1.365 245,815
Aug 14 2020 1.41 -0.01 -0.7% 1.38 1.43 1.38 330,255
Aug 13 2020 1.42 0.00 0.0% 1.42 1.4499 1.38 187,203
Aug 12 2020 1.42 0.10 7.58% 1.33 1.42 1.31 654,939
Aug 11 2020 1.32 -0.10 -7.04% 1.41 1.4499 1.315 607,360
Aug 10 2020 1.42 -0.01 -0.7% 1.46 1.47 1.35 553,016
Aug 07 2020 1.43 -0.10 -6.54% 1.46 1.59 1.36 648,741
Aug 06 2020 1.53 -0.21 -12.07% 1.80 1.9454 1.50 1,774,641
Aug 05 2020 1.74 0.02 1.16% 1.73 1.79 1.6884 548,151
Aug 04 2020 1.72 0.01 0.58% 1.67 1.75 1.65 687,315
Aug 03 2020 1.71 0.15 9.62% 1.55 1.73 1.45 896,751
Jul 31 2020 1.56 0.00 0.0% 1.57 1.57 1.50 336,396
Jul 30 2020 1.56 -0.01 -0.55% 1.52 1.58 1.4816 220,745
Jul 29 2020 1.5686 0.04 2.52% 1.55 1.60 1.53 197,895
Jul 28 2020 1.53 0.02 1.32% 1.52 1.56 1.48 214,046
Jul 27 2020 1.51 0.00 0.0% 1.52 1.5599 1.48 157,496
Jul 24 2020 1.51 -0.01 -0.66% 1.53 1.60 1.47 273,073
Jul 23 2020 1.52 -0.06 -3.8% 1.56 1.61 1.48 376,109
Jul 22 2020 1.58 -0.09 -5.39% 1.65 1.70 1.565 611,994


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.