Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realnetworks Inc (NQ: RNWK )

0.7300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.090 1.090 0.9592 1.030 28,600 -0.04(-3.74%)
Feb 27, 2020 0.9961 1.090 0.9961 1.070 27,295 +0.04(+3.88%)
Feb 26, 2020 1.160 1.200 1.000 1.030 37,509 -0.09(-8.04%)
Feb 25, 2020 1.190 1.246 1.110 1.120 58,896 -0.09(-7.44%)
Feb 24, 2020 1.230 1.280 1.170 1.210 40,511 -0.05(-3.97%)
Feb 21, 2020 1.240 1.270 1.240 1.260 45,800 +0.00(+0.00%)
Feb 20, 2020 1.250 1.270 1.250 1.260 101,570 +0.02(+1.61%)
Feb 19, 2020 1.200 1.262 1.200 1.240 282,285 +0.01(+1.22%)
Feb 18, 2020 1.260 1.300 1.200 1.225 94,252 -0.03(-2.78%)
Feb 14, 2020 1.270 1.270 1.250 1.260 35,200 -0.01(-0.79%)
Feb 13, 2020 1.270 1.300 1.250 1.270 308,395 +0.02(+1.60%)
Feb 12, 2020 1.270 1.276 1.240 1.250 128,538 -0.04(-3.10%)
Feb 11, 2020 1.300 1.380 1.228 1.290 212,098 -0.04(-3.01%)
Feb 10, 2020 1.470 1.490 1.330 1.330 105,855 +0.09(+7.26%)
Feb 07, 2020 1.340 1.390 1.230 1.240 31,000 -0.07(-5.34%)
Feb 06, 2020 1.440 1.450 1.286 1.310 150,869 +0.20(+18.02%)
Feb 05, 2020 1.400 1.410 1.070 1.110 213,178 -0.29(-20.71%)
Feb 04, 2020 1.370 1.410 1.325 1.400 20,367 +0.04(+2.94%)
Feb 03, 2020 1.370 1.490 1.360 1.360 40,222 -0.03(-2.16%)
Jan 31, 2020 1.358 1.400 1.322 1.390 11,100 +0.07(+5.30%)
Jan 30, 2020 1.370 1.380 1.320 1.320 10,762 -0.04(-3.30%)
Jan 29, 2020 1.434 1.434 1.234 1.365 155,577 -0.09(-6.51%)
Jan 28, 2020 1.520 1.530 1.460 1.460 8,757 -0.07(-4.58%)
Jan 27, 2020 1.450 1.530 1.450 1.530 4,471 +0.03(+2.00%)
Jan 24, 2020 1.510 1.530 1.493 1.500 17,100 +0.02(+1.35%)
Jan 23, 2020 1.470 1.530 1.430 1.480 6,152 +0.00(+0.00%)
Jan 22, 2020 1.540 1.540 1.480 1.480 6,812 -0.02(-1.33%)
Jan 21, 2020 1.500 1.520 1.475 1.500 30,047 +0.01(+0.67%)
Jan 17, 2020 1.520 1.520 1.490 1.490 6,800 -0.03(-2.06%)
Jan 16, 2020 1.490 1.540 1.450 1.521 30,560 +0.08(+5.65%)
Jan 15, 2020 1.450 1.500 1.440 1.440 14,871 +0.00(+0.00%)
Jan 14, 2020 1.440 1.450 1.340 1.440 22,279 +0.05(+3.60%)
Jan 13, 2020 1.410 1.440 1.370 1.390 53,480 +0.00(+0.11%)
Jan 10, 2020 1.380 1.400 1.370 1.389 22,100 +0.03(+2.10%)
Jan 09, 2020 1.350 1.390 1.320 1.360 39,053 +0.02(+1.49%)
Jan 08, 2020 1.290 1.353 1.265 1.340 230,598 +0.06(+4.69%)
Jan 07, 2020 1.240 1.310 1.240 1.280 78,677 +0.01(+0.79%)
Jan 06, 2020 1.250 1.280 1.230 1.270 76,722 +0.01(+0.79%)
Jan 03, 2020 1.240 1.273 1.230 1.260 53,600 +0.00(+0.00%)
Jan 02, 2020 1.190 1.280 1.190 1.260 52,490 +0.06(+5.00%)
Dec 31, 2019 1.250 1.280 1.170 1.200 432,200 -0.05(-4.00%)
Dec 30, 2019 1.250 1.290 1.215 1.250 57,869 +0.01(+0.81%)
Dec 27, 2019 1.280 1.360 1.220 1.240 132,300 -0.06(-4.62%)
Dec 26, 2019 1.340 1.360 1.280 1.300 106,177 -0.05(-3.70%)
Dec 24, 2019 1.280 1.370 1.280 1.350 17,500 +0.05(+3.85%)
Dec 23, 2019 1.270 1.330 1.245 1.300 304,349 +0.01(+0.78%)
Dec 20, 2019 1.220 1.290 1.220 1.290 28,500 +0.05(+4.45%)
Dec 19, 2019 1.220 1.290 1.220 1.235 30,093 -0.01(-1.20%)
Dec 18, 2019 1.220 1.290 1.220 1.250 20,560 +0.03(+2.46%)
Dec 17, 2019 1.260 1.300 1.190 1.220 424,668 -0.03(-2.40%)
Dec 16, 2019 1.310 1.310 1.240 1.250 55,068 -0.07(-5.30%)
Dec 13, 2019 1.270 1.320 1.240 1.320 26,100 +0.05(+3.94%)
Dec 12, 2019 1.250 1.300 1.240 1.270 39,352 -0.02(-1.55%)
Dec 11, 2019 1.280 1.310 1.200 1.290 190,815 +0.02(+1.57%)
Dec 10, 2019 1.270 1.344 1.225 1.270 69,895 +0.01(+0.79%)
Dec 09, 2019 1.370 1.410 1.180 1.260 49,359 -0.09(-6.67%)
Dec 06, 2019 1.340 1.380 1.310 1.350 31,200 +0.01(+0.75%)
Dec 05, 2019 1.350 1.390 1.330 1.340 55,448 +0.00(+0.00%)
Dec 04, 2019 1.380 1.430 1.320 1.340 74,941 -0.05(-3.60%)
Dec 03, 2019 1.400 1.410 1.320 1.390 182,881 -0.01(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.