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 (%)
Mar 31, 2022 0.5950 0.6195 0.5662 0.5800 139,932 -0.02(-2.88%)
Mar 30, 2022 0.6191 0.6244 0.5800 0.5972 182,266 -0.00(-0.47%)
Mar 29, 2022 0.6300 0.6576 0.5870 0.6000 267,804 -0.03(-4.76%)
Mar 28, 2022 0.6500 0.6599 0.6112 0.6300 186,505 -0.02(-3.23%)
Mar 25, 2022 0.6800 0.6979 0.6300 0.6510 381,579 -0.03(-3.70%)
Mar 24, 2022 0.7100 0.7100 0.6500 0.6760 217,049 -0.01(-1.02%)
Mar 23, 2022 0.6400 0.6974 0.6021 0.6830 272,222 +0.06(+10.16%)
Mar 22, 2022 0.5700 0.6250 0.5670 0.6200 310,888 +0.05(+7.98%)
Mar 21, 2022 0.6000 0.6100 0.5602 0.5742 142,580 -0.01(-2.35%)
Mar 18, 2022 0.5600 0.6261 0.5332 0.5880 214,104 +0.04(+6.85%)
Mar 17, 2022 0.5400 0.5710 0.5063 0.5503 497,474 +0.02(+3.83%)
Mar 16, 2022 0.5400 0.5600 0.5102 0.5300 172,860 +0.01(+1.49%)
Mar 15, 2022 0.5100 0.5445 0.5000 0.5222 134,060 -0.01(-1.32%)
Mar 14, 2022 0.5785 0.5900 0.5104 0.5292 236,857 -0.03(-5.16%)
Mar 11, 2022 0.6200 0.6200 0.5500 0.5580 243,712 -0.05(-8.93%)
Mar 10, 2022 0.6100 0.6400 0.5849 0.6127 63,543 +0.00(+0.44%)
Mar 09, 2022 0.5853 0.6404 0.5804 0.6100 111,213 +0.03(+6.03%)
Mar 08, 2022 0.6369 0.6369 0.5500 0.5753 209,874 -0.00(-0.81%)
Mar 07, 2022 0.6030 0.6497 0.5700 0.5800 75,604 -0.03(-4.13%)
Mar 04, 2022 0.6200 0.7000 0.6000 0.6050 339,806 -0.02(-3.46%)
Mar 03, 2022 0.6500 0.6510 0.6100 0.6267 244,837 -0.02(-3.58%)
Mar 02, 2022 0.6500 0.6600 0.6130 0.6500 167,592 +0.00(+0.00%)
Mar 01, 2022 0.6500 0.6502 0.6000 0.6500 144,452 +0.00(+0.00%)
Feb 28, 2022 0.6990 0.7200 0.6101 0.6500 193,992 -0.04(-5.80%)
Feb 25, 2022 0.6373 0.6901 0.6020 0.6900 108,131 +0.07(+10.51%)
Feb 24, 2022 0.5800 0.6450 0.5500 0.6244 171,626 +0.02(+4.07%)
Feb 23, 2022 0.6459 0.6515 0.5805 0.6000 209,518 -0.03(-4.76%)
Feb 22, 2022 0.6800 0.6801 0.6300 0.6300 243,259 -0.05(-7.37%)
Feb 18, 2022 0.6801 0 -0.01(-2.07%)
Feb 17, 2022 0.7300 0.7400 0.6900 0.6945 101,448 -0.03(-3.81%)
Feb 16, 2022 0.7070 0.7401 0.7052 0.7220 44,887 +0.02(+2.40%)
Feb 15, 2022 0.7200 0.7400 0.6900 0.7051 303,261 +0.01(+0.73%)
Feb 14, 2022 0.7100 0.7200 0.6900 0.7000 92,016 +0.00(+0.00%)
Feb 11, 2022 0.6780 0.7299 0.6605 0.7000 262,686 +0.02(+2.90%)
Feb 10, 2022 0.7100 0.7660 0.6800 0.6803 887,911 -0.16(-18.82%)
Feb 09, 2022 0.8100 0.8400 0.7780 0.8380 255,352 +0.02(+2.95%)
Feb 08, 2022 0.8100 0.8475 0.7800 0.8140 109,662 -0.00(-0.51%)
Feb 07, 2022 0.8600 0.8789 0.7998 0.8182 106,275 -0.04(-4.76%)
Feb 04, 2022 0.8100 0.9000 0.8100 0.8591 107,901 +0.06(+7.86%)
Feb 03, 2022 0.8243 0.7900 0.7965 56,557 -0.05(-6.27%)
Feb 02, 2022 0.9000 0.9000 0.8000 0.8498 98,961 -0.04(-4.52%)
Feb 01, 2022 0.8338 0.9000 0.7940 0.8900 142,425 +0.06(+6.86%)
Jan 31, 2022 0.7500 0.8329 181,535 +0.09(+12.83%)
Jan 28, 2022 0.7600 0.8000 0.7100 0.7382 279,128 -0.03(-4.13%)
Jan 27, 2022 0.8200 0.8306 0.7400 0.7700 337,647 -0.07(-8.33%)
Jan 26, 2022 0.8700 0.9000 0.8100 0.8400 99,772 -0.02(-2.33%)
Jan 25, 2022 0.7900 0.8825 0.7300 0.8600 201,558 +0.08(+10.14%)
Jan 24, 2022 0.8200 0.8200 0.7100 0.7808 237,454 -0.00(-0.55%)
Jan 21, 2022 0.8400 0.8400 0.7730 0.7851 268,118 -0.07(-8.67%)
Jan 20, 2022 0.8804 0.8999 0.8300 0.8596 291,560 -0.02(-2.08%)
Jan 19, 2022 0.8800 0.9100 0.8540 0.8779 167,708 -0.00(-0.15%)
Jan 18, 2022 0.8800 0.9300 0.8510 0.8792 193,462 -0.01(-1.09%)
Jan 14, 2022 0.8889 0 -0.03(-2.80%)
Jan 13, 2022 0.9567 0.9599 0.9080 0.9145 106,645 -0.04(-4.17%)
Jan 12, 2022 0.9436 0.9700 0.9400 0.9543 98,614 +0.04(+4.28%)
Jan 11, 2022 0.8800 0.9200 0.8850 0.9151 86,261 +0.04(+4.65%)
Jan 10, 2022 0.9300 0.9459 0.8500 0.8744 185,199 -0.07(-7.79%)
Jan 07, 2022 0.9200 0.9547 0.9170 0.9483 34,176 +0.01(+1.34%)
Jan 06, 2022 0.8912 0.9395 0.8850 0.9358 492,559 +0.02(+2.39%)
Jan 05, 2022 0.9700 0.9975 0.9100 0.9140 277,409 -0.04(-3.89%)
Jan 04, 2022 1.010 1.024 0.9293 0.9510 616,688 -0.06(-5.84%)
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.