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 (%)
Sep 27, 2013 7.970 8.550 7.950 8.530 0 +0.50(+6.23%)
Sep 26, 2013 8.000 8.118 7.780 8.030 219,728 +0.05(+0.63%)
Sep 25, 2013 7.950 8.100 7.940 7.980 1,089,520 +0.08(+1.01%)
Sep 24, 2013 7.950 7.970 7.890 7.900 44,859 -0.05(-0.63%)
Sep 23, 2013 7.950 7.980 7.870 7.950 62,605 +0.00(+0.00%)
Sep 20, 2013 7.930 7.950 7.910 7.950 0 +0.02(+0.25%)
Sep 19, 2013 7.950 7.960 7.920 7.930 47,456 -0.03(-0.38%)
Sep 18, 2013 7.880 8.030 7.850 7.960 0 +0.06(+0.76%)
Sep 17, 2013 7.860 8.000 7.830 7.900 0 +0.05(+0.64%)
Sep 16, 2013 7.850 7.920 7.825 7.850 0 +0.00(+0.00%)
Sep 13, 2013 7.810 7.990 7.780 7.850 0 +0.07(+0.90%)
Sep 12, 2013 7.870 7.900 7.760 7.780 0 -0.09(-1.14%)
Sep 11, 2013 8.050 8.080 7.850 7.870 0 -0.18(-2.24%)
Sep 10, 2013 7.880 8.120 7.850 8.050 225,275 +0.17(+2.16%)
Sep 09, 2013 7.810 7.950 7.810 7.880 0 +0.07(+0.90%)
Sep 06, 2013 7.800 7.960 7.720 7.810 0 +0.00(+0.00%)
Sep 05, 2013 7.740 7.850 7.700 7.810 232,207 +0.08(+1.03%)
Sep 04, 2013 7.650 7.750 7.650 7.730 0 +0.08(+1.05%)
Sep 03, 2013 7.710 7.710 7.635 7.650 0 +0.00(+0.00%)
Aug 30, 2013 7.650 7.730 7.580 7.650 0 -0.02(-0.26%)
Aug 29, 2013 7.570 7.750 7.570 7.670 112,797 +0.09(+1.19%)
Aug 28, 2013 7.550 7.600 7.550 7.580 0 +0.03(+0.40%)
Aug 27, 2013 7.520 7.590 7.520 7.550 66,989 -0.03(-0.40%)
Aug 26, 2013 7.500 7.650 7.500 7.580 0 +0.06(+0.80%)
Aug 23, 2013 7.540 7.600 7.500 7.520 0 -0.03(-0.40%)
Aug 22, 2013 7.410 7.580 7.410 7.550 22,675 +0.14(+1.89%)
Aug 21, 2013 7.450 7.510 7.335 7.410 0 -0.04(-0.54%)
Aug 20, 2013 7.350 7.480 7.350 7.450 101,841 +0.12(+1.64%)
Aug 19, 2013 7.360 7.440 7.310 7.330 49,831 -0.17(-2.27%)
Aug 16, 2013 7.340 7.500 7.330 7.500 0 +0.12(+1.63%)
Aug 15, 2013 7.150 7.420 7.150 7.380 256,000 +0.19(+2.64%)
Aug 14, 2013 7.130 7.190 7.000 7.190 220,193 +0.07(+0.98%)
Aug 13, 2013 7.100 7.190 7.055 7.120 175,371 +0.04(+0.56%)
Aug 12, 2013 6.980 7.100 6.920 7.080 115,264 +0.12(+1.72%)
Aug 09, 2013 7.010 7.090 6.920 6.960 63,624 -0.08(-1.14%)
Aug 08, 2013 7.370 7.370 6.870 7.040 217,401 -0.32(-4.35%)
Aug 07, 2013 7.340 7.410 7.300 7.360 47,887 -0.04(-0.54%)
Aug 06, 2013 7.540 7.540 7.290 7.400 49,257 -0.14(-1.86%)
Aug 05, 2013 7.640 7.640 7.345 7.540 65,934 -0.07(-0.92%)
Aug 02, 2013 7.680 7.710 7.600 7.610 29,710 -0.12(-1.55%)
Aug 01, 2013 7.810 7.920 7.660 7.730 69,600 -0.14(-1.78%)
Jul 31, 2013 7.640 7.920 7.640 7.870 0 +0.23(+3.01%)
Jul 30, 2013 7.730 7.730 7.610 7.640 0 -0.09(-1.16%)
Jul 29, 2013 7.660 7.740 7.600 7.730 0 +0.04(+0.52%)
Jul 26, 2013 7.720 7.730 7.660 7.690 0 -0.10(-1.28%)
Jul 25, 2013 7.690 7.850 7.660 7.790 0 +0.06(+0.78%)
Jul 24, 2013 7.680 7.760 7.640 7.730 0 +0.06(+0.78%)
Jul 23, 2013 7.680 7.750 7.650 7.670 0 +0.00(+0.00%)
Jul 22, 2013 7.560 7.670 7.540 7.670 0 +0.02(+0.26%)
Jul 19, 2013 7.790 7.790 7.600 7.650 0 -0.14(-1.80%)
Jul 18, 2013 7.730 7.810 7.700 7.790 0 +0.07(+0.91%)
Jul 17, 2013 7.710 7.750 7.650 7.720 58,037 +0.04(+0.52%)
Jul 16, 2013 7.560 7.680 7.560 7.680 0 +0.10(+1.32%)
Jul 15, 2013 7.500 7.580 7.450 7.580 0 +0.08(+1.07%)
Jul 12, 2013 7.520 7.550 7.490 7.500 0 -0.05(-0.66%)
Jul 11, 2013 7.630 7.630 7.540 7.550 0 -0.02(-0.26%)
Jul 10, 2013 7.430 7.580 7.430 7.570 0 +0.11(+1.47%)
Jul 09, 2013 7.380 7.470 7.300 7.460 0 +0.12(+1.63%)
Jul 08, 2013 7.330 7.450 7.300 7.340 0 -0.02(-0.27%)
Jul 05, 2013 7.350 7.410 7.320 7.360 0 +0.12(+1.66%)
Jul 03, 2013 7.270 7.300 7.190 7.240 0 -0.06(-0.82%)
Jul 02, 2013 7.420 7.532 7.300 7.300 0 -0.16(-2.14%)
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.