RNWK - RealNetworks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20191.90001.98061.88001.91001.910026,478
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
May 28, 20192.05002.07001.92001.99001.990022,200
May 24, 20191.86002.10001.86002.05002.050030,500
May 23, 20191.97002.02001.80001.86001.860017,600
May 22, 20192.07002.07001.96001.96001.960012,500
May 21, 20192.01002.09001.98002.08002.08007,100
May 20, 20192.06002.10001.96002.01002.01003,200
May 17, 20192.00002.10002.00002.06002.060040,000
May 16, 20192.00002.08001.88002.05002.050076,800
May 15, 20192.07002.18002.00002.01002.010058,700
May 14, 20192.10002.15002.08002.09002.090061,300
May 13, 20192.11002.13002.01002.10002.100022,700
May 10, 20192.24002.24002.15002.19002.190016,000
May 09, 20192.26002.27002.23002.24002.240010,800
May 08, 20192.28002.28002.25002.26002.260017,600
May 07, 20192.25002.28002.25002.28002.280016,300
May 06, 20192.33002.33002.22002.24002.240074,100
May 03, 20192.49002.49002.32002.33002.330075,100
May 02, 20192.50002.53002.40002.45002.450023,400
May 01, 20192.62002.63002.51002.51002.510055,900
Apr 30, 20192.50002.63002.50002.60002.600028,800
Apr 29, 20192.59002.60002.50002.51002.5100329,200
Apr 26, 20192.67002.67002.50002.59002.590018,200
Apr 25, 20192.66002.69002.65002.67002.670010,100
Apr 24, 20192.66002.68002.64002.66002.66004,900
Apr 23, 20192.66002.69002.62002.68002.68008,500
Apr 22, 20192.70002.70002.61002.67002.67007,700
Apr 18, 20192.70002.70002.67002.67002.67004,300
Apr 17, 20192.72002.72002.47002.69002.690029,200
Apr 16, 20192.87002.87002.84002.87002.87002,300
Apr 15, 20192.86002.87002.63002.86002.86004,600
Apr 12, 20192.76002.87002.76002.87002.87002,200
Apr 11, 20192.75002.87002.67002.85002.850013,000
Apr 10, 20192.79002.87002.79002.84002.84005,700
Apr 09, 20192.95002.95002.70002.77002.770067,000
Apr 08, 20192.95003.02002.93003.01003.010016,000
Apr 05, 20193.13003.18002.95002.95002.95009,300
Apr 04, 20193.20003.21003.11003.13003.130086,100
Apr 03, 20193.23003.30003.13003.20003.200022,800
Apr 02, 20193.15003.24003.12003.23003.230013,400
Apr 01, 20193.11003.20003.05003.15003.150044,000
Mar 29, 20193.00003.29003.00003.11003.110033,900
Mar 28, 20192.88002.99002.88002.99002.990068,500
Mar 27, 20193.00003.09002.84002.89002.890014,200
Mar 26, 20193.02003.13002.92002.96002.960045,500
Mar 25, 20193.09003.22002.97003.01003.010032,000
Mar 22, 20193.21003.21003.07003.12003.12002,200
Mar 21, 20193.17003.33003.15003.18003.18006,500
Mar 20, 20193.15003.19003.08003.10003.100013,200
Mar 19, 20193.13003.23003.10003.16003.160014,300
Mar 18, 20193.26003.31003.23003.23003.23006,200
Mar 15, 20193.32003.38003.28003.36003.360037,500
Mar 14, 20193.30003.36003.14003.35003.35007,700
Mar 13, 20193.30003.41003.30003.33003.330050,900
Mar 12, 20193.30003.34003.30003.30003.30004,800
Mar 11, 20193.31003.34003.30003.32003.320010,500
Mar 08, 20193.34003.35003.30003.30003.30009,000
Mar 07, 20193.29003.39003.29003.31003.310062,600
Mar 06, 20193.26003.34003.12003.30003.300038,600
Mar 05, 20193.31003.37003.30003.30003.300018,500
Mar 04, 20193.32003.37003.15003.31003.310084,900
Mar 01, 20193.31003.35003.30003.30003.300079,900
Feb 28, 20193.35003.35003.29003.31003.310053,700
Feb 27, 20193.25003.41003.25003.34003.3400535,500
Feb 26, 20193.07003.28003.07003.25003.2500102,100
Feb 25, 20193.04003.15003.01003.12003.120024,600
Feb 22, 20193.14003.19003.04003.11003.110037,100
Feb 21, 20193.18003.21003.13003.16003.160030,800
Feb 20, 20193.04003.26003.04003.15003.150088,400
Feb 19, 20193.32003.32003.20003.30003.3000654,700
Feb 15, 20192.93003.32002.93003.30003.3000359,400
Feb 14, 20192.89002.94002.86002.92002.920012,400
Feb 13, 20192.86002.94002.86002.93002.930014,500
Feb 12, 20192.90002.94002.88002.92002.920022,800
Feb 11, 20192.98003.01002.87002.94002.940044,200
Feb 08, 20192.89003.01002.86002.94002.94004,500
Feb 07, 20192.87002.96002.65002.89002.890050,800
Feb 06, 20192.53002.90002.53002.81002.810018,900
Feb 05, 20192.74002.94002.74002.81002.810021,800
Feb 04, 20192.60002.75002.60002.71002.7100346,400
Feb 01, 20192.39002.69002.39002.61002.6100109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...