RNWK - RealNetworks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20191.45001.63001.45001.63001.630026,500
Oct 16, 20191.48001.52001.45001.47001.47001,600
Oct 15, 20191.46001.50001.41001.49001.490010,700
Oct 14, 20191.42001.45001.39001.45001.450029,100
Oct 11, 20191.42001.50001.39001.46001.460044,400
Oct 10, 20191.45001.55001.41001.43001.430011,000
Oct 09, 20191.41001.47001.40001.43001.43008,200
Oct 08, 20191.41001.41001.36001.41001.4100290,600
Oct 07, 20191.46001.47001.40001.40001.40009,100
Oct 04, 20191.46001.51001.46001.48001.480053,400
Oct 03, 20191.55001.61001.45001.45001.45004,600
Oct 02, 20191.65001.67001.52001.52001.52003,900
Oct 01, 20191.63001.73001.52001.52001.520014,000
Sep 30, 20191.71001.71001.61001.66001.660017,900
Sep 27, 20191.68001.74001.68001.68001.68005,900
Sep 26, 20191.68001.72001.68001.72001.72001,600
Sep 25, 20191.63001.70001.63001.68001.680011,100
Sep 24, 20191.60001.60001.59001.60001.600036,200
Sep 23, 20191.61001.66001.57001.58001.580011,000
Sep 20, 20191.68001.74001.63001.63001.630029,600
Sep 19, 20191.89001.89001.73001.73001.73002,300
Sep 18, 20191.68001.89001.65001.70001.700032,600
Sep 17, 20191.77001.80001.68001.68001.68009,900
Sep 16, 20191.73001.88001.73001.80001.80009,300
Sep 13, 20191.68001.85001.68001.85001.850072,300
Sep 12, 20191.72001.73001.68001.68001.68002,800
Sep 11, 20191.56001.72001.56001.72001.720040,300
Sep 10, 20191.58001.60001.58001.58001.58004,600
Sep 09, 20191.46001.59001.46001.58001.58006,600
Sep 06, 20191.43001.51001.40001.46001.460028,400
Sep 05, 20191.45001.49001.43001.43001.43003,200
Sep 04, 20191.57001.57001.47001.47001.47007,700
Sep 03, 20191.59001.67001.51001.53001.53005,900
Aug 30, 20191.64001.66001.61001.61001.610042,200
Aug 29, 20191.67001.67001.63001.63001.630024,700
Aug 28, 20191.56001.67001.53001.64001.640015,600
Aug 27, 20191.61001.62001.54001.58001.580019,900
Aug 26, 20191.55001.64001.54001.63001.630037,500
Aug 23, 20191.67001.67001.53001.55001.550014,700
Aug 22, 20191.57001.60001.49001.50001.5000875,500
Aug 21, 20191.69001.69001.58001.59001.59006,300
Aug 20, 20191.64001.69001.61001.66001.660010,400
Aug 19, 20191.62001.68001.57001.68001.680034,400
Aug 16, 20191.64001.66001.59001.62001.62005,000
Aug 15, 20191.71001.71001.60001.60001.60008,800
Aug 14, 20191.75001.76001.65001.66001.660030,300
Aug 13, 20191.73001.79001.68001.75001.750015,200
Aug 12, 20191.63001.74001.63001.72001.720015,800
Aug 09, 20191.60001.69001.60001.65001.650024,900
Aug 08, 20191.49001.70001.49001.66001.660050,400
Aug 07, 20191.53001.53001.44001.50001.500022,200
Aug 06, 20191.53001.56001.47001.47001.47005,700
Aug 05, 20191.50001.59001.44001.44001.440019,100
Aug 02, 20191.54001.57001.47001.53001.530059,300
Aug 01, 20191.57001.59001.43001.46001.460072,100
Jul 31, 20191.60001.64001.54001.54001.540062,400
Jul 30, 20191.61001.63001.58001.58001.580027,200
Jul 29, 20191.62001.63001.56001.60001.600030,700
Jul 26, 20191.59001.65001.59001.63001.630032,700
Jul 25, 20191.62001.63001.55001.61001.61009,600
Jul 24, 20191.47001.62001.47001.62001.620037,500
Jul 23, 20191.60001.61001.46001.49001.490072,900
Jul 22, 20191.69001.70001.61001.61001.610013,000
Jul 19, 20191.62001.65001.61001.62001.620029,600
Jul 18, 20191.62001.70001.62001.65001.650042,700
Jul 17, 20191.63001.69001.56001.62001.6200286,100
Jul 16, 20191.62001.65001.61001.62001.620041,500
Jul 15, 20191.64001.64001.62001.62001.620018,600
Jul 12, 20191.63001.67001.60001.61001.6100102,000
Jul 11, 20191.68001.68001.61001.61001.610040,600
Jul 10, 20191.70001.72001.67001.67001.6700727,000
Jul 09, 20191.77001.77001.69001.71001.7100315,200
Jul 08, 20191.74001.81001.73001.78001.780023,700
Jul 05, 20191.75001.79001.63001.76001.7600145,800
Jul 03, 20191.76001.80001.72001.76001.760020,500
Jul 02, 20191.88001.94001.65001.75001.7500156,400
Jul 01, 20191.93001.95001.90001.91001.910022,700
Jun 28, 20191.87001.95001.85001.90001.9000110,100
Jun 27, 20191.93002.00001.87001.89001.8900235,500
Jun 26, 20191.95001.98001.90001.90001.90001,070,300
Jun 25, 20191.90001.98001.88001.91001.910026,700
Jun 24, 20191.88001.92001.88001.91001.91009,100
Jun 21, 20192.00002.00001.92001.92001.920011,700
Jun 20, 20191.95002.08001.91002.02002.020032,500
Jun 19, 20191.86001.90001.86001.90001.90002,000
Jun 18, 20191.87001.87001.84001.85001.850040,500
Jun 17, 20191.81001.87001.80001.86001.860021,000
Jun 14, 20191.81001.83001.78001.82001.82009,800
Jun 13, 20191.82001.87001.81001.87001.87006,900
Jun 12, 20191.84001.84001.77001.80001.800053,200
Jun 11, 20191.91001.91001.82001.84001.840017,600
Jun 10, 20191.87001.94001.76001.92001.920022,400
Jun 07, 20191.83001.89001.83001.86001.86008,800
Jun 06, 20191.85001.86001.77001.80001.800021,600
Jun 05, 20191.96001.96001.85001.85001.850021,700
Jun 04, 20191.81002.06001.81001.96001.960034,300
Jun 03, 20191.80001.85001.80001.81001.810023,700
May 31, 20191.89001.90001.86001.87001.870016,800
May 30, 20191.93001.97001.90001.90001.900019,400
May 29, 20192.06002.08001.88001.91001.910063,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...