Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2017 4.780 4.790 4.710 4.720 346,572 -0.05(-1.05%)
Oct 30, 2017 4.810 4.830 4.760 4.770 20,572 -0.11(-2.25%)
Oct 27, 2017 4.900 4.900 4.670 4.880 36,335 -0.02(-0.41%)
Oct 26, 2017 4.780 4.900 4.740 4.900 95,856 +0.16(+3.38%)
Oct 25, 2017 4.742 4.750 4.700 4.740 10,328 +0.00(+0.00%)
Oct 24, 2017 4.800 4.800 4.720 4.740 20,175 -0.03(-0.63%)
Oct 23, 2017 4.860 4.860 4.766 4.770 10,502 -0.09(-1.85%)
Oct 20, 2017 4.860 4.900 4.830 4.860 17,577 +0.06(+1.25%)
Oct 19, 2017 4.800 4.820 4.740 4.800 9,412 -0.06(-1.23%)
Oct 18, 2017 4.750 4.890 4.690 4.860 14,658 +0.12(+2.53%)
Oct 17, 2017 4.900 4.900 4.710 4.740 22,845 -0.16(-3.27%)
Oct 16, 2017 4.900 4.900 4.880 4.900 32,215 +0.00(+0.00%)
Oct 13, 2017 4.880 4.910 4.880 4.900 18,748 +0.01(+0.20%)
Oct 12, 2017 4.860 4.901 4.860 4.890 35,532 +0.00(+0.00%)
Oct 11, 2017 4.860 4.900 4.860 4.890 27,446 -0.01(-0.20%)
Oct 10, 2017 4.890 4.900 4.880 4.900 66,157 +0.02(+0.41%)
Oct 09, 2017 4.900 4.900 4.860 4.880 53,507 -0.01(-0.20%)
Oct 06, 2017 4.880 4.930 4.860 4.890 30,406 -0.01(-0.20%)
Oct 05, 2017 4.900 4.900 4.860 4.900 16,932 +0.01(+0.20%)
Oct 04, 2017 4.880 4.900 4.860 4.890 350,810 +0.02(+0.41%)
Oct 03, 2017 4.880 4.880 4.860 4.870 23,207 -0.01(-0.20%)
Oct 02, 2017 4.800 4.900 4.800 4.880 25,083 +0.08(+1.67%)
Sep 29, 2017 4.790 4.850 4.750 4.800 14,223 +0.00(+0.00%)
Sep 28, 2017 4.730 4.810 4.660 4.800 17,677 +0.03(+0.63%)
Sep 27, 2017 4.850 4.920 4.580 4.770 119,566 -0.05(-1.04%)
Sep 26, 2017 4.770 4.850 4.770 4.820 17,925 +0.04(+0.84%)
Sep 25, 2017 4.720 4.780 4.700 4.780 10,372 +0.04(+0.84%)
Sep 22, 2017 4.660 4.740 4.660 4.740 27,922 +0.07(+1.50%)
Sep 21, 2017 4.590 4.670 4.431 4.670 18,769 +0.08(+1.74%)
Sep 20, 2017 4.610 4.620 4.560 4.590 25,172 -0.02(-0.43%)
Sep 19, 2017 4.620 4.620 4.550 4.610 25,733 -0.01(-0.22%)
Sep 18, 2017 4.630 4.700 4.600 4.620 56,152 -0.01(-0.22%)
Sep 15, 2017 4.610 4.640 4.540 4.630 158,367 +0.03(+0.65%)
Sep 14, 2017 4.440 4.620 4.440 4.600 34,787 +0.15(+3.37%)
Sep 13, 2017 4.390 4.460 4.390 4.450 17,327 +0.06(+1.37%)
Sep 12, 2017 4.390 4.430 4.350 4.390 19,042 +0.00(+0.00%)
Sep 11, 2017 4.290 4.420 4.250 4.390 22,391 +0.12(+2.81%)
Sep 08, 2017 4.230 4.310 4.230 4.270 18,007 +0.01(+0.23%)
Sep 07, 2017 4.130 4.280 4.060 4.260 58,770 +0.12(+2.90%)
Sep 06, 2017 4.000 4.150 3.920 4.140 21,095 +0.17(+4.28%)
Sep 05, 2017 4.010 4.090 3.950 3.970 32,614 -0.07(-1.73%)
Sep 01, 2017 4.020 4.040 3.900 4.040 20,886 +0.05(+1.25%)
Aug 31, 2017 4.020 4.140 3.970 3.990 35,191 +0.01(+0.25%)
Aug 30, 2017 4.000 4.040 3.960 3.980 21,116 -0.01(-0.25%)
Aug 29, 2017 3.930 4.040 3.930 3.990 12,826 +0.00(+0.00%)
Aug 28, 2017 4.030 4.110 3.901 3.990 31,094 -0.01(-0.25%)
Aug 25, 2017 4.100 4.100 3.980 4.000 12,836 +0.00(+0.00%)
Aug 24, 2017 4.080 4.190 3.990 4.000 63,155 -0.04(-0.99%)
Aug 23, 2017 3.970 4.100 3.970 4.040 17,565 +0.03(+0.75%)
Aug 22, 2017 3.910 4.079 3.910 4.010 20,787 +0.09(+2.30%)
Aug 21, 2017 4.030 4.060 3.920 3.920 18,496 -0.13(-3.21%)
Aug 18, 2017 4.050 4.180 3.998 4.050 22,390 -0.05(-1.22%)
Aug 17, 2017 4.140 4.220 4.100 4.100 60,470 -0.08(-1.91%)
Aug 16, 2017 4.100 4.240 4.100 4.180 36,737 +0.08(+1.95%)
Aug 15, 2017 4.170 4.190 4.100 4.100 26,521 -0.09(-2.15%)
Aug 14, 2017 4.130 4.270 4.115 4.190 20,160 +0.08(+1.95%)
Aug 11, 2017 4.140 4.140 4.100 4.110 21,466 +0.01(+0.24%)
Aug 10, 2017 4.100 4.130 4.100 4.100 56,955 +0.00(+0.00%)
Aug 09, 2017 4.100 4.130 4.100 4.100 14,388 -0.02(-0.49%)
Aug 08, 2017 4.210 4.250 4.100 4.120 53,600 -0.13(-3.06%)
Aug 07, 2017 4.420 4.430 4.240 4.250 21,730 -0.20(-4.49%)
Aug 04, 2017 4.650 4.650 4.400 4.450 18,380 +0.09(+2.06%)
Aug 03, 2017 4.420 4.450 4.320 4.360 19,379 -0.07(-1.58%)
Aug 02, 2017 4.620 4.620 4.430 4.430 25,194 -0.18(-3.90%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.