RNWK - RealNetworks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20192.81002.81002.40002.64002.6400192,000
Jan 30, 20192.81002.90002.65002.82002.820016,900
Jan 29, 20192.90002.98002.87002.87002.870010,300
Jan 28, 20193.00003.04002.90002.92002.92004,300
Jan 25, 20192.95003.09002.95003.01003.0100160,200
Jan 24, 20192.91002.98002.91002.98002.98002,100
Jan 23, 20193.05003.15002.90002.90002.90008,800
Jan 22, 20193.02003.10003.02003.03003.0300255,100
Jan 18, 20192.99003.05002.97003.00003.000018,400
Jan 17, 20193.03003.03002.94002.97002.970013,400
Jan 16, 20192.98003.01002.94002.96002.96005,400
Jan 15, 20192.98003.02002.87002.96002.960021,100
Jan 14, 20192.80002.98002.80002.97002.970014,300
Jan 11, 20192.68002.80002.68002.80002.800032,000
Jan 10, 20192.68002.71002.68002.70002.700010,600
Jan 09, 20192.69002.72002.67002.68002.680010,600
Jan 08, 20192.63002.70002.60002.68002.680047,200
Jan 07, 20192.55002.64002.54002.64002.640044,000
Jan 04, 20192.42002.44002.34002.42002.420036,600
Jan 03, 20192.42002.45002.38002.40002.400027,600
Jan 02, 20192.38002.43002.37002.42002.420015,100
Dec 31, 20182.29002.35002.14002.31002.310064,600
Dec 28, 20182.15002.29002.14002.29002.290032,100
Dec 27, 20182.14002.16002.04002.14002.140015,700
Dec 26, 20182.02002.20002.02002.17002.170029,900
Dec 24, 20181.95002.02001.95002.01002.010013,500
Dec 21, 20182.01002.08002.00002.02002.020036,400
Dec 20, 20182.00002.06001.97002.01002.010060,100
Dec 19, 20182.06002.11001.99002.01002.010050,100
Dec 18, 20182.17002.17002.03002.05002.050018,200
Dec 17, 20182.34002.34002.12002.17002.170057,900
Dec 14, 20182.42002.53002.27002.33002.330030,300
Dec 13, 20182.50002.53002.43002.43002.430012,300
Dec 12, 20182.51002.59002.45002.55002.5500161,400
Dec 11, 20182.50002.55002.49002.50002.5000103,500
Dec 10, 20182.56002.56002.46002.46002.46006,300
Dec 07, 20182.59002.60002.55002.57002.57008,200
Dec 06, 20182.62002.63002.56002.58002.58008,800
Dec 04, 20182.55002.67002.55002.63002.630049,500
Dec 03, 20182.63002.63002.45002.54002.54006,000
Nov 30, 20182.58002.73002.58002.58002.580048,700
Nov 29, 20182.46002.60002.38002.59002.5900106,400
Nov 28, 20182.28002.48002.28002.46002.460045,600
Nov 27, 20182.27002.40002.24002.29002.290027,400
Nov 26, 20182.35002.46002.29002.29002.290033,400
Nov 23, 20182.25002.36002.25002.35002.350030,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...