RNWK

RealNetworks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
RealNetworks Inc RNWK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.55 07:00:37
Close Price Low Price High Price Open Price Previous Close
1.55
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.371.721.361.61812,5260.1813.14%
1 Month1.231.721.161.51391,2770.3226.02%
3 Months1.521.94541.121.46392,6870.031.97%
6 Months0.802.240.521.47863,5590.7593.75%
1 Year1.702.240.321.43479,678-0.15-8.82%
3 Years4.865.000.321.78213,062-3.31-68.11%
5 Years3.965.450.322.09145,589-2.41-60.86%

RNWK 1 Month 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 -0.11 -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
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.