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 30, 2015 4.010 4.150 4.010 4.090 44,917 +0.00(+0.00%)
Sep 29, 2015 4.180 4.210 4.070 4.090 63,207 -0.10(-2.39%)
Sep 28, 2015 4.260 4.310 4.140 4.190 128,353 -0.06(-1.41%)
Sep 25, 2015 4.360 4.360 4.250 4.250 68,436 -0.06(-1.39%)
Sep 24, 2015 4.270 4.370 4.250 4.310 81,075 +0.00(+0.00%)
Sep 23, 2015 4.030 4.340 4.000 4.310 206,745 +0.31(+7.75%)
Sep 22, 2015 4.080 4.140 4.000 4.000 68,778 -0.11(-2.68%)
Sep 21, 2015 4.150 4.421 4.100 4.110 96,268 +0.03(+0.74%)
Sep 18, 2015 4.110 4.240 4.080 4.080 130,721 -0.05(-1.21%)
Sep 17, 2015 4.140 4.280 4.100 4.130 35,628 +0.01(+0.24%)
Sep 16, 2015 4.230 4.340 4.100 4.120 34,225 -0.10(-2.37%)
Sep 15, 2015 4.180 4.320 4.040 4.220 65,682 -0.01(-0.24%)
Sep 14, 2015 4.700 4.838 4.170 4.230 162,076 -0.45(-9.62%)
Sep 11, 2015 4.350 4.780 4.310 4.680 340,848 +0.30(+6.85%)
Sep 10, 2015 4.400 4.490 4.340 4.380 31,304 -0.03(-0.68%)
Sep 09, 2015 4.460 4.500 4.400 4.410 55,707 +0.00(+0.00%)
Sep 08, 2015 4.360 4.500 4.330 4.410 34,959 +0.10(+2.32%)
Sep 04, 2015 4.310 4.310 4.310 4.310 34,200 -0.01(-0.23%)
Sep 03, 2015 4.350 4.430 4.295 4.320 52,142 -0.04(-0.92%)
Sep 02, 2015 4.400 4.420 4.280 4.360 124,538 -0.02(-0.46%)
Sep 01, 2015 4.260 4.380 4.250 4.380 71,774 +0.05(+1.15%)
Aug 31, 2015 4.190 4.360 4.190 4.330 42,973 +0.14(+3.34%)
Aug 28, 2015 3.840 4.200 3.840 4.190 64,621 +0.32(+8.27%)
Aug 27, 2015 3.850 4.000 3.750 3.870 165,834 +0.02(+0.52%)
Aug 26, 2015 3.870 3.890 3.770 3.850 74,250 +0.07(+1.85%)
Aug 25, 2015 3.960 3.960 3.770 3.780 67,914 -0.09(-2.33%)
Aug 24, 2015 3.840 4.080 3.840 3.870 71,445 -0.12(-3.01%)
Aug 21, 2015 3.920 4.100 3.920 3.990 75,629 -0.02(-0.50%)
Aug 20, 2015 4.090 4.180 3.960 4.010 241,298 -0.13(-3.14%)
Aug 19, 2015 4.190 4.210 4.120 4.140 33,410 -0.05(-1.19%)
Aug 18, 2015 4.200 4.290 4.170 4.190 23,709 -0.04(-0.95%)
Aug 17, 2015 4.240 4.380 4.210 4.230 53,874 -0.02(-0.47%)
Aug 14, 2015 4.120 4.280 4.070 4.250 237,476 +0.10(+2.41%)
Aug 13, 2015 4.300 4.310 4.130 4.150 32,092 -0.14(-3.26%)
Aug 12, 2015 4.250 4.380 4.250 4.290 36,814 +0.04(+0.94%)
Aug 11, 2015 4.250 4.370 4.250 4.250 42,143 -0.01(-0.23%)
Aug 10, 2015 4.310 4.350 4.250 4.260 55,902 -0.03(-0.70%)
Aug 07, 2015 4.410 4.500 4.270 4.290 42,158 -0.16(-3.60%)
Aug 06, 2015 4.320 4.510 4.250 4.450 90,198 +0.14(+3.25%)
Aug 05, 2015 4.550 4.640 4.270 4.310 149,348 -0.19(-4.22%)
Aug 04, 2015 4.510 4.580 4.500 4.500 39,506 +0.00(+0.00%)
Aug 03, 2015 4.660 4.910 4.500 4.500 305,077 -0.18(-3.85%)
Jul 31, 2015 4.650 4.770 4.650 4.680 38,200 +0.04(+0.86%)
Jul 30, 2015 4.750 4.830 4.550 4.640 233,198 -0.12(-2.52%)
Jul 29, 2015 4.750 4.900 4.750 4.760 42,271 -0.03(-0.63%)
Jul 28, 2015 4.810 4.890 4.750 4.790 56,339 -0.04(-0.83%)
Jul 27, 2015 4.900 4.930 4.810 4.830 52,722 -0.07(-1.43%)
Jul 24, 2015 4.720 5.130 4.720 4.900 160,167 +0.14(+2.94%)
Jul 23, 2015 5.100 5.120 4.721 4.760 117,384 -0.34(-6.67%)
Jul 22, 2015 5.100 5.170 5.100 5.100 78,383 +0.00(+0.00%)
Jul 21, 2015 5.100 5.170 5.100 5.100 54,180 +0.00(+0.00%)
Jul 20, 2015 5.220 5.220 5.100 5.100 80,979 -0.14(-2.67%)
Jul 17, 2015 5.290 5.460 5.200 5.240 113,144 -0.02(-0.38%)
Jul 16, 2015 5.350 5.830 5.250 5.260 303,708 -0.08(-1.50%)
Jul 15, 2015 5.500 5.520 5.300 5.340 30,803 -0.15(-2.73%)
Jul 14, 2015 5.420 5.540 5.370 5.490 20,521 +0.06(+1.10%)
Jul 13, 2015 5.320 5.450 5.320 5.430 20,173 +0.10(+1.88%)
Jul 10, 2015 5.340 5.360 5.300 5.330 23,505 +0.03(+0.57%)
Jul 09, 2015 5.430 5.430 5.300 5.300 107,471 -0.11(-2.03%)
Jul 08, 2015 5.400 5.450 5.400 5.410 121,269 -0.03(-0.55%)
Jul 07, 2015 5.460 5.560 5.410 5.440 70,832 -0.08(-1.45%)
Jul 06, 2015 5.410 5.530 5.410 5.520 82,825 -0.03(-0.54%)
Jul 02, 2015 5.490 5.550 5.550 5.550 332,600 +0.09(+1.65%)
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.