Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realnetworks Inc (NQ: RNWK )

0.7300 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.700 7.550 7.550 7.550 75,300 -0.12(-1.56%)
Dec 30, 2013 7.690 7.850 7.520 7.670 108,879 -0.05(-0.65%)
Dec 27, 2013 7.830 7.830 7.650 7.720 53,307 -0.07(-0.90%)
Dec 26, 2013 7.950 7.950 7.740 7.790 32,713 -0.11(-1.39%)
Dec 24, 2013 7.900 7.960 7.780 7.900 34,069 -0.02(-0.25%)
Dec 23, 2013 7.830 7.950 7.660 7.920 37,307 +0.10(+1.28%)
Dec 20, 2013 7.730 7.950 7.730 7.820 147,274 +0.13(+1.69%)
Dec 19, 2013 7.680 7.780 7.600 7.690 23,685 -0.02(-0.26%)
Dec 18, 2013 7.688 7.730 7.560 7.710 62,940 -0.01(-0.13%)
Dec 17, 2013 7.640 7.740 7.530 7.720 51,653 +0.06(+0.78%)
Dec 16, 2013 7.870 7.870 7.500 7.660 64,173 -0.19(-2.42%)
Dec 13, 2013 7.710 7.970 7.700 7.850 192,643 +0.14(+1.82%)
Dec 12, 2013 7.710 7.810 7.700 7.710 68,742 +0.00(+0.00%)
Dec 11, 2013 7.740 7.860 7.700 7.710 172,541 -0.02(-0.26%)
Dec 10, 2013 7.650 8.080 7.630 7.730 267,786 +0.07(+0.91%)
Dec 09, 2013 7.660 7.710 7.600 7.660 78,719 -0.02(-0.26%)
Dec 06, 2013 7.700 7.770 7.620 7.680 0 +0.05(+0.66%)
Dec 05, 2013 7.630 7.700 7.600 7.630 0 -0.03(-0.39%)
Dec 04, 2013 7.650 7.710 7.588 7.660 0 -0.01(-0.13%)
Dec 03, 2013 7.500 7.710 7.500 7.670 0 +0.15(+1.99%)
Dec 02, 2013 7.770 7.859 7.490 7.520 31,150 -0.27(-3.47%)
Nov 29, 2013 7.870 7.980 7.740 7.790 0 -0.02(-0.26%)
Nov 27, 2013 7.680 7.850 7.650 7.810 0 +0.16(+2.09%)
Nov 26, 2013 7.540 7.750 7.510 7.650 0 +0.11(+1.46%)
Nov 25, 2013 7.450 7.650 7.440 7.540 22,875 +0.09(+1.21%)
Nov 22, 2013 7.400 7.520 7.400 7.450 0 +0.02(+0.27%)
Nov 21, 2013 7.200 7.490 7.199 7.430 33,617 +0.25(+3.48%)
Nov 20, 2013 7.360 7.360 7.120 7.180 0 -0.14(-1.91%)
Nov 19, 2013 7.440 7.460 7.240 7.320 32,091 -0.10(-1.35%)
Nov 18, 2013 7.340 7.490 7.310 7.420 0 +0.10(+1.37%)
Nov 15, 2013 7.310 7.430 7.300 7.320 0 -0.01(-0.14%)
Nov 14, 2013 7.230 7.460 7.170 7.330 0 +0.15(+2.09%)
Nov 12, 2013 7.120 7.210 7.100 7.180 0 +0.06(+0.84%)
Nov 11, 2013 7.210 7.250 7.090 7.120 0 -0.08(-1.11%)
Nov 08, 2013 7.130 7.270 7.100 7.200 0 +0.06(+0.84%)
Nov 07, 2013 7.300 7.300 7.110 7.140 60,465 -0.13(-1.79%)
Nov 06, 2013 7.360 7.447 7.210 7.270 58,143 -0.04(-0.55%)
Nov 05, 2013 7.440 7.450 7.110 7.310 0 -0.16(-2.14%)
Nov 04, 2013 7.460 7.490 7.320 7.470 101,880 -0.04(-0.47%)
Nov 01, 2013 7.620 7.800 7.350 7.505 0 -0.17(-2.15%)
Oct 31, 2013 8.000 8.310 7.400 7.670 0 -0.71(-8.47%)
Oct 30, 2013 8.370 8.484 8.280 8.380 124,653 +0.01(+0.12%)
Oct 29, 2013 8.400 8.430 8.290 8.370 0 -0.06(-0.71%)
Oct 28, 2013 8.330 8.510 8.250 8.430 0 +0.06(+0.72%)
Oct 25, 2013 8.620 8.620 8.250 8.370 0 -0.22(-2.56%)
Oct 24, 2013 8.580 8.620 8.520 8.590 36,119 +0.06(+0.70%)
Oct 23, 2013 8.800 8.924 8.500 8.530 0 -0.32(-3.62%)
Oct 22, 2013 8.540 8.950 8.480 8.850 358,485 +0.31(+3.63%)
Oct 21, 2013 8.660 8.668 8.400 8.540 83,949 -0.09(-1.04%)
Oct 18, 2013 8.630 8.640 8.550 8.630 80,793 +0.08(+0.94%)
Oct 17, 2013 8.580 8.605 8.430 8.550 59,559 -0.01(-0.12%)
Oct 16, 2013 8.470 8.610 8.317 8.560 73,916 +0.10(+1.18%)
Oct 15, 2013 8.410 8.500 8.210 8.460 77,718 +0.01(+0.12%)
Oct 14, 2013 8.490 8.550 8.360 8.450 44,424 -0.10(-1.17%)
Oct 11, 2013 8.270 8.600 8.270 8.550 0 +0.24(+2.89%)
Oct 10, 2013 8.310 8.420 8.211 8.310 43,232 +0.09(+1.09%)
Oct 09, 2013 8.150 8.290 8.010 8.220 51,450 +0.07(+0.86%)
Oct 08, 2013 8.250 8.290 8.090 8.150 86,962 -0.11(-1.33%)
Oct 07, 2013 8.290 8.360 8.250 8.260 0 -0.08(-0.96%)
Oct 04, 2013 8.300 8.540 8.215 8.340 0 +0.07(+0.85%)
Oct 03, 2013 8.500 8.657 8.220 8.270 0 -0.27(-3.16%)
Oct 02, 2013 8.690 8.720 8.520 8.540 105,013 -0.20(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.