RNWK - RealNetworks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20201.77002.24001.76001.92981.92989,131,578
May 27, 20201.25001.84001.23001.73001.73007,370,300
May 26, 20201.20001.22001.17001.20001.20001,138,200
May 22, 20201.14001.18001.11001.14001.14001,092,700
May 21, 20201.16001.20001.13001.16001.1600474,200
May 20, 20201.20001.20001.11001.16001.1600579,300
May 19, 20201.24001.25001.11001.16001.16001,228,900
May 18, 20201.22001.27001.14001.18001.18002,366,800
May 15, 20200.98001.35000.94001.04001.04004,762,500
May 14, 20200.99001.00000.90000.96000.9600584,600
May 13, 20200.88000.94000.83000.89000.8900405,800
May 12, 20200.84000.86000.80000.82000.8200171,500
May 11, 20200.89000.91000.86000.86000.8600180,700
May 08, 20200.87000.90000.76000.89000.8900391,500
May 07, 20200.78001.05000.77000.88000.88001,623,400
May 06, 20200.79000.81000.76000.81000.8100189,600
May 05, 20200.76000.80000.71000.76000.760092,000
May 04, 20200.74000.77000.69000.73000.7300104,900
May 01, 20200.77000.82000.72000.72000.720071,800
Apr 30, 20200.81000.83000.73000.75000.7500226,600
Apr 29, 20200.80000.81000.78000.79000.7900191,500
Apr 28, 20200.79000.81000.78000.79000.7900176,500
Apr 27, 20200.83000.83000.78000.80000.8000122,900
Apr 24, 20200.80000.82000.80000.80000.800021,600
Apr 23, 20200.83000.83000.77000.79000.790060,000
Apr 22, 20200.80000.82000.76000.80000.800055,100
Apr 21, 20200.80000.81000.78000.78000.780021,800
Apr 20, 20200.80000.83000.78000.78000.780079,600
Apr 17, 20200.83000.83000.76000.80000.800080,000
Apr 16, 20200.82000.83000.80000.82000.820067,800
Apr 15, 20200.82000.83000.76000.82000.820043,600
Apr 14, 20200.75000.84000.73000.82000.8200252,800
Apr 13, 20200.74000.75000.70000.71000.710046,300
Apr 09, 20200.75000.75000.71000.73000.7300122,600
Apr 08, 20200.73000.73000.67000.71000.710067,800
Apr 07, 20200.71000.74000.67000.71000.710064,800
Apr 06, 20200.71000.71000.65000.67000.670062,400
Apr 03, 20200.67000.75000.66000.69000.690037,400
Apr 02, 20200.67000.69000.60000.64000.640066,400
Apr 01, 20200.75000.79000.60000.64000.6400102,700
Mar 31, 20200.77000.79000.71000.73000.730061,400
Mar 30, 20200.83000.83000.73000.73000.7300145,800
Mar 27, 20200.74000.84000.74000.77000.7700146,200
Mar 26, 20200.55000.76000.55000.70000.7000203,100
Mar 25, 20200.53000.58000.50000.53000.5300186,200
Mar 24, 20200.54000.55000.46000.46000.4600171,000
Mar 23, 20200.54000.57000.50000.50000.500098,600
Mar 20, 20200.50000.58000.46000.48000.4800111,000
Mar 19, 20200.50000.58000.42000.54000.540091,100
Mar 18, 20200.47000.47000.32000.42000.4200345,700
Mar 17, 20200.53000.68000.40000.45000.4500775,300
Mar 16, 20200.84000.84000.41000.53000.5300417,700
Mar 13, 20200.84000.84000.69000.70000.7000103,500
Mar 12, 20200.81000.90000.69000.69000.690072,000
Mar 11, 20201.13001.13000.61000.78000.7800495,000
Mar 10, 20201.00001.26001.00001.10001.100068,600
Mar 09, 20201.07001.08000.95000.95000.9500104,800
Mar 06, 20201.08001.23000.96001.10001.100099,400
Mar 05, 20201.03001.07001.00001.05001.050042,800
Mar 04, 20201.02001.03001.01001.01001.010015,000
Mar 03, 20201.00001.05001.00001.03001.03009,800
Mar 02, 20201.04001.08001.03001.03001.030011,500
Feb 28, 20201.04001.09000.96001.03001.030028,700
Feb 27, 20201.00001.09001.00001.07001.070027,300
Feb 26, 20201.16001.20001.00001.03001.030037,500
Feb 25, 20201.19001.25001.11001.12001.120058,900
Feb 24, 20201.23001.28001.17001.21001.210040,500
Feb 21, 20201.24001.27001.24001.26001.260045,900
Feb 20, 20201.25001.27001.25001.26001.2600101,600
Feb 19, 20201.20001.26001.20001.24001.2400282,300
Feb 18, 20201.26001.30001.20001.23001.230094,300
Feb 14, 20201.27001.27001.25001.26001.260035,300
Feb 13, 20201.27001.30001.25001.27001.2700308,400
Feb 12, 20201.27001.28001.24001.25001.2500128,500
Feb 11, 20201.30001.38001.23001.29001.2900212,100
Feb 10, 20201.47001.49001.33001.33001.3300105,900
Feb 07, 20201.34001.39001.23001.24001.240031,000
Feb 06, 20201.44001.45001.29001.31001.3100150,900
Feb 05, 20201.40001.41001.07001.11001.1100212,800
Feb 04, 20201.37001.41001.33001.40001.400020,400
Feb 03, 20201.37001.49001.36001.36001.360040,200
Jan 31, 20201.36001.40001.32001.39001.390011,200
Jan 30, 20201.37001.38001.32001.32001.320010,800
Jan 29, 20201.43001.43001.23001.37001.3700155,600
Jan 28, 20201.52001.53001.46001.46001.46008,800
Jan 27, 20201.45001.53001.45001.53001.53004,500
Jan 24, 20201.51001.53001.49001.50001.500017,100
Jan 23, 20201.47001.53001.43001.48001.48006,200
Jan 22, 20201.54001.54001.48001.48001.48006,800
Jan 21, 20201.50001.52001.48001.50001.500030,000
Jan 17, 20201.52001.52001.49001.49001.49006,800
Jan 16, 20201.49001.54001.45001.52001.520030,600
Jan 15, 20201.45001.50001.44001.44001.440014,900
Jan 14, 20201.44001.45001.34001.44001.440022,300
Jan 13, 20201.41001.44001.37001.39001.390053,500
Jan 10, 20201.38001.40001.37001.39001.390022,100
Jan 09, 20201.35001.39001.32001.36001.360039,100
Jan 08, 20201.29001.35001.26001.34001.3400230,600
Jan 07, 20201.24001.31001.24001.28001.280078,700
Jan 06, 20201.25001.28001.23001.27001.270076,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...