RNWK

RealNetworks Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 1.42 1.39 1.4499 1.42 1.42 16:41:58
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.801.94541.311.45847,739-0.38-21.11%
1 Month1.361.94541.26061.55582,9950.064.41%
3 Months1.162.241.111.561,405,4010.2622.41%
6 Months1.272.240.321.44795,1000.1511.81%
1 Year1.712.240.321.43421,769-0.29-16.96%
3 Years4.135.000.321.85193,895-2.71-65.62%
5 Years4.305.450.322.21135,664-2.88-66.98%

RNWK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 21 2020 1.67 0.04 2.45% 1.6331 1.67 1.61 503,721
Jul 20 2020 1.63 0.13 8.67% 1.51 1.63 1.45 875,438
Jul 17 2020 1.50 0.12 8.7% 1.37 1.53 1.34 1,097,121
Jul 16 2020 1.38 0.05 3.76% 1.36 1.39 1.2606 424,950
Jul 15 2020 1.33 0.06 4.72% 1.28 1.3969 1.21 1,141,311
Jul 14 2020 1.27 0.02 1.6% 1.20 1.2896 1.14 901,856
Jul 13 2020 1.25 -0.05 -3.85% 1.30 1.34 1.21 1,349,485
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.