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 (%)
Jun 30, 2015 5.540 5.540 5.400 5.410 94,676 -0.08(-1.46%)
Jun 29, 2015 5.810 5.810 5.480 5.490 163,733 -0.32(-5.51%)
Jun 26, 2015 5.910 5.935 5.750 5.810 154,887 -0.15(-2.52%)
Jun 25, 2015 6.020 6.198 5.820 5.960 201,718 -0.01(-0.17%)
Jun 24, 2015 6.020 6.060 5.940 5.970 36,481 -0.09(-1.49%)
Jun 23, 2015 6.080 6.090 5.950 6.060 49,908 -0.02(-0.33%)
Jun 22, 2015 6.110 6.200 6.040 6.080 54,684 -0.03(-0.49%)
Jun 19, 2015 6.070 6.110 5.950 6.110 81,489 +0.06(+0.99%)
Jun 18, 2015 5.740 6.130 5.710 6.050 69,965 +0.35(+6.14%)
Jun 17, 2015 5.800 5.930 5.670 5.700 45,310 -0.06(-1.04%)
Jun 16, 2015 5.850 5.950 5.750 5.760 49,799 -0.10(-1.71%)
Jun 15, 2015 5.860 5.910 5.790 5.860 66,587 -0.05(-0.85%)
Jun 12, 2015 6.150 6.230 5.890 5.910 128,395 -0.27(-4.37%)
Jun 11, 2015 6.640 6.700 6.170 6.180 84,281 -0.48(-7.21%)
Jun 10, 2015 6.770 6.930 6.510 6.660 106,991 -0.06(-0.89%)
Jun 09, 2015 6.780 6.810 6.640 6.720 70,850 -0.10(-1.47%)
Jun 08, 2015 7.030 7.030 6.360 6.820 226,553 -0.25(-3.54%)
Jun 05, 2015 5.890 7.150 5.800 7.070 478,229 +1.14(+19.22%)
Jun 04, 2015 5.900 5.950 5.780 5.930 196,967 +0.10(+1.72%)
Jun 03, 2015 5.470 5.870 5.430 5.830 350,184 +0.37(+6.78%)
Jun 02, 2015 5.420 5.570 5.420 5.460 100,538 +0.03(+0.55%)
Jun 01, 2015 5.550 5.660 5.400 5.430 95,719 -0.14(-2.51%)
May 29, 2015 5.690 5.690 5.570 5.570 43,665 -0.15(-2.62%)
May 28, 2015 5.670 5.800 5.560 5.720 73,573 +0.03(+0.53%)
May 27, 2015 5.720 5.750 5.600 5.690 69,630 -0.04(-0.70%)
May 26, 2015 5.920 5.950 5.730 5.730 92,938 -0.19(-3.21%)
May 22, 2015 6.040 5.920 5.920 5.920 74,300 -0.10(-1.66%)
May 21, 2015 6.109 6.150 6.020 6.020 43,687 -0.05(-0.82%)
May 20, 2015 6.140 6.140 6.030 6.070 30,160 -0.06(-0.98%)
May 19, 2015 6.200 6.280 6.080 6.130 62,392 -0.06(-0.97%)
May 18, 2015 6.150 6.220 6.140 6.190 63,026 +0.00(+0.00%)
May 15, 2015 6.110 6.230 6.030 6.190 113,762 +0.09(+1.48%)
May 14, 2015 6.010 6.160 6.000 6.100 43,377 +0.09(+1.50%)
May 13, 2015 6.070 6.100 6.000 6.010 28,098 -0.08(-1.31%)
May 12, 2015 6.200 6.200 6.043 6.090 120,547 -0.16(-2.56%)
May 11, 2015 6.220 6.330 6.200 6.250 79,496 +0.00(+0.00%)
May 08, 2015 6.270 6.270 6.200 6.250 71,913 +0.00(+0.00%)
May 07, 2015 5.920 6.685 5.920 6.250 129,104 -0.13(-2.04%)
May 06, 2015 6.430 6.730 6.350 6.380 85,694 -0.01(-0.16%)
May 05, 2015 6.380 6.410 6.300 6.390 137,632 +0.01(+0.16%)
May 04, 2015 6.390 6.480 6.100 6.380 196,510 -0.02(-0.31%)
May 01, 2015 6.570 6.590 6.400 6.400 88,665 -0.17(-2.59%)
Apr 30, 2015 6.770 6.790 6.550 6.570 85,320 -0.25(-3.67%)
Apr 29, 2015 6.850 6.920 6.810 6.820 38,775 -0.07(-1.02%)
Apr 28, 2015 6.900 6.930 6.830 6.890 26,968 +0.02(+0.29%)
Apr 27, 2015 6.900 6.991 6.810 6.870 35,835 -0.05(-0.72%)
Apr 24, 2015 6.850 6.970 6.830 6.920 59,758 +0.05(+0.73%)
Apr 23, 2015 6.720 6.880 6.720 6.870 62,536 +0.13(+1.93%)
Apr 22, 2015 6.750 6.800 6.700 6.740 71,542 -0.01(-0.15%)
Apr 21, 2015 6.800 6.900 6.720 6.750 42,422 -0.05(-0.74%)
Apr 20, 2015 6.760 6.800 6.760 6.800 15,291 +0.06(+0.89%)
Apr 17, 2015 6.750 6.780 6.710 6.740 73,755 -0.03(-0.44%)
Apr 16, 2015 6.760 6.850 6.750 6.770 24,300 -0.04(-0.59%)
Apr 15, 2015 6.750 6.880 6.680 6.810 139,319 +0.07(+1.04%)
Apr 14, 2015 6.780 6.820 6.690 6.740 29,565 -0.03(-0.44%)
Apr 13, 2015 6.810 6.980 6.723 6.770 79,325 +0.12(+1.80%)
Apr 10, 2015 6.690 6.690 6.640 6.650 23,034 +0.00(+0.00%)
Apr 09, 2015 6.660 6.670 6.520 6.650 217,542 +0.01(+0.15%)
Apr 08, 2015 6.610 6.730 6.610 6.640 32,106 +0.03(+0.45%)
Apr 07, 2015 6.720 6.770 6.610 6.610 24,739 -0.11(-1.64%)
Apr 06, 2015 6.660 6.780 6.660 6.720 50,355 +0.00(+0.00%)
Apr 02, 2015 6.690 6.720 6.720 6.720 38,200 +0.01(+0.15%)
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.