U.S. markets closed

RealNetworks, Inc. (RNWK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3200-0.0900 (-3.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20212.37002.41002.32002.32002.3200868,600
Jun 17, 20212.49002.55002.40002.41002.4100419,300
Jun 16, 20212.42002.49002.37002.48002.4800741,100
Jun 15, 20212.52002.58002.38002.45002.4500784,700
Jun 14, 20212.70002.74002.51002.53002.5300728,000
Jun 11, 20212.66002.74002.54002.71002.71001,183,400
Jun 10, 20212.50002.80002.42002.58002.58002,174,000
Jun 09, 20212.64002.66002.50002.51002.5100612,500
Jun 08, 20212.70002.72002.57002.62002.6200602,000
Jun 07, 20212.60002.80002.60002.65002.65001,264,500
Jun 04, 20212.58002.60002.46002.54002.5400438,300
Jun 03, 20212.48002.58002.42002.54002.5400546,500
Jun 02, 20212.39002.64002.35002.50002.50001,391,000
Jun 01, 20212.39002.49002.28002.34002.34001,134,700
May 28, 20212.44002.51002.35002.38002.3800633,200
May 27, 20212.39002.52002.33002.41002.4100666,200
May 26, 20212.31002.42002.27002.36002.3600554,300
May 25, 20212.32002.42002.29002.31002.3100430,100
May 24, 20212.38002.48002.32002.32002.3200587,500
May 21, 20212.35002.43002.32002.37002.3700382,700
May 20, 20212.37002.41002.30002.30002.3000497,300
May 19, 20212.30002.38002.22002.37002.3700481,500
May 18, 20212.46002.47002.34002.35002.35001,109,400
May 17, 20212.30002.39002.28002.38002.38001,054,800
May 14, 20212.27002.49002.25002.37002.37001,396,200
May 13, 20212.30002.30002.11002.21002.21002,027,400
May 12, 20212.52002.55002.33002.33002.33001,862,200
May 11, 20212.34002.62002.28002.60002.60002,866,500
May 10, 20212.56002.59002.30002.42002.42001,821,200
May 07, 20212.50002.57002.41002.50002.5000914,800
May 06, 20212.46002.48002.27002.48002.48001,589,100
May 05, 20212.64002.64002.43002.45002.45001,158,600
May 04, 20212.62002.65002.41002.55002.55001,758,300
May 03, 20212.60002.71002.56002.68002.68001,187,900
Apr 30, 20212.66002.76002.56002.60002.60001,163,400
Apr 29, 20212.69002.73002.58002.67002.67001,936,200
Apr 28, 20212.66002.82002.65002.70002.70004,521,700
Apr 27, 20212.75002.75002.50002.56002.560010,588,500
Apr 26, 20213.48003.66003.36003.41003.4100930,000
Apr 23, 20213.33003.53003.31003.46003.4600499,000
Apr 22, 20213.27003.52003.26003.28003.2800763,100
Apr 21, 20213.15003.42003.00003.25003.2500772,000
Apr 20, 20213.40003.45003.18003.21003.21001,085,500
Apr 19, 20213.63003.98003.41003.41003.4100926,600
Apr 16, 20214.35004.36003.62003.63003.63001,650,500
Apr 15, 20214.52004.56004.24004.36004.3600453,700
Apr 14, 20214.62004.67004.40004.45004.4500453,100
Apr 13, 20214.53004.77004.41004.65004.6500440,000
Apr 12, 20214.52004.73004.30004.53004.5300582,100
Apr 09, 20215.11005.23004.77004.90004.9000594,300
Apr 08, 20214.93005.29004.87005.14005.1400721,700
Apr 07, 20214.82005.08004.76004.86004.8600742,500
Apr 06, 20214.90005.06004.57004.91004.9100920,700
Apr 05, 20214.63005.00004.42004.98004.9800969,300
Apr 01, 20214.26004.87004.26004.63004.6300910,500
Mar 31, 20214.22004.48004.21004.25004.2500305,900
Mar 30, 20214.16004.26004.02004.14004.1400635,300
Mar 29, 20214.53004.56004.13004.22004.2200548,400
Mar 26, 20214.70004.70004.16004.52004.5200661,700
Mar 25, 20214.12004.71004.06004.64004.64001,068,300
Mar 24, 20215.23005.30004.25004.28004.28001,392,900
Mar 23, 20216.01006.17004.81004.94004.94001,674,400
Mar 22, 20216.55006.62005.95006.01006.0100740,700
Mar 19, 20215.90006.40005.73006.35006.3500952,600
Mar 18, 20216.62006.63005.78005.91005.91001,127,000
Mar 17, 20216.23006.60006.07006.35006.3500866,700
Mar 16, 20216.18006.66005.54006.35006.35003,373,800
Mar 15, 20215.25006.14005.04005.93005.93002,266,800
Mar 12, 20214.82005.25004.70005.25005.2500950,500
Mar 11, 20214.56004.99004.56004.85004.8500963,600
Mar 10, 20214.26004.63004.25004.55004.5500887,200
Mar 09, 20214.27004.42004.11004.30004.3000718,100
Mar 08, 20214.00004.34003.82004.19004.19001,176,300
Mar 05, 20214.35004.38003.41003.78003.78001,849,700
Mar 04, 20214.42004.70004.12004.27004.27001,788,800
Mar 03, 20214.77004.97004.42004.44004.44001,722,700
Mar 02, 20214.19004.87004.12004.72004.72001,512,100
Mar 01, 20214.32004.50004.01004.18004.1800955,000
Feb 26, 20214.36004.69003.95004.37004.37001,697,400
Feb 25, 20214.20004.55004.16004.42004.42002,718,600
Feb 24, 20214.27004.37004.05004.29004.29001,656,500
Feb 23, 20214.28004.40003.75003.96003.96003,962,800
Feb 22, 20214.23005.76004.11005.02005.020027,439,900
Feb 19, 20213.32003.60003.30003.55003.5500998,300
Feb 18, 20213.27003.50003.25003.30003.3000619,300
Feb 17, 20213.76003.76003.27003.35003.3500798,300
Feb 16, 20214.04004.06003.60003.68003.68001,349,200
Feb 12, 20213.65004.23003.28004.14004.14002,051,400
Feb 11, 20213.75003.79003.40003.63003.63001,707,500
Feb 10, 20213.10003.16002.71003.12003.12001,839,600
Feb 09, 20212.95003.23002.93003.04003.04001,173,100
Feb 08, 20213.03003.10002.82002.85002.8500878,000
Feb 05, 20212.57003.00002.52002.97002.97001,588,600
Feb 04, 20212.40002.63002.40002.53002.5300974,200
Feb 03, 20212.40002.56002.36002.43002.43001,336,000
Feb 02, 20212.20002.31002.20002.31002.3100402,000
Feb 01, 20212.22002.29002.15002.21002.2100526,800
Jan 29, 20212.05002.30002.04002.22002.2200908,000
Jan 28, 20212.10002.40001.90002.00002.00001,642,600
Jan 27, 20212.27002.30002.04002.10002.1000907,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...