RealNetworks Historical Data - RNWK

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 High Price Low Price Open Price Close Price Last Traded
  0.02 1.19% 1.70 1.8896 1.65 1.68 1.68 18:00:26
more quote information »

RNWK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.581.88961.55581.792725k0.127.59%
1 Month1.691.88961.41.544164k0.010.59%
3 Months1.9221.41.697791k-0.22-11.46%
6 Months3.353.351.41.907058k-1.65-49.25%
1 Year33.411.42.340166k-1.3-43.33%
3 Years4.475.451.43.344565k-2.77-61.97%
5 Years7.377.491.44.282768k-5.67-76.93%

RNWK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 18 20191.690.000.00%1.651.889632,582
Sep 17 20191.69-0.11-6.11%1.681.809,942
Sep 16 20191.80-0.05-2.70%1.801.80290
Sep 13 20191.85+0.13+7.56%1.681.8572,305
Sep 12 20191.720.000.00%1.68491.7252,774
Sep 11 20191.72+0.13+8.18%1.55581.7240,276
Sep 10 20191.59+0.01+0.63%1.57791.604,616
Sep 09 20191.58+0.12+8.22%1.461.596,584
Sep 06 20191.46+0.03+2.10%1.401.512728,392
Sep 05 20191.43-0.04-2.72%1.431.493,241
Sep 04 20191.47-0.06-3.92%1.471.577,674
Sep 03 20191.53-0.08-4.97%1.511.675,940
Aug 30 20191.61-0.02-1.50%1.611.65542,242
Aug 29 20191.6346-0.01-0.33%1.631.6724,671
Aug 28 20191.64+0.06+3.80%1.53311.6715,642
Aug 27 20191.58-0.04-2.47%1.541.6619,936
Aug 26 20191.62+0.07+4.52%1.53881.6437,490
Aug 23 20191.55+0.05+3.33%1.491.6714,746
Aug 22 20191.50-0.08-5.06%1.4851.6007875,498
Aug 21 20191.58-0.08-4.53%1.581.696,275
Aug 20 20191.655-0.03-1.49%1.611.6910,371
Aug 19 20191.68+0.06+3.70%1.571.6834,448
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.