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 (%)
Jul 29, 2022 0.6800 0.6999 0.6800 0.6950 638,529 +0.01(+2.19%)
Jul 28, 2022 0.6900 0.6900 0.6600 0.6801 3,484,779 +0.10(+17.30%)
Jul 27, 2022 0.5700 0.5800 0.5602 0.5798 18,801 +0.01(+1.72%)
Jul 26, 2022 0.5800 0.5851 0.5632 0.5700 98,733 -0.01(-1.72%)
Jul 25, 2022 0.5895 0.5953 0.5800 0.5800 40,964 -0.01(-0.89%)
Jul 22, 2022 0.5897 0.5899 0.5806 0.5852 96,780 -0.01(-2.25%)
Jul 21, 2022 0.5700 0.5989 0.5730 0.5987 32,861 +0.02(+3.14%)
Jul 20, 2022 0.5850 0.5896 0.5804 0.5805 28,300 +0.01(+1.84%)
Jul 19, 2022 0.5743 0.5900 0.5600 0.5700 81,312 -0.00(-0.75%)
Jul 18, 2022 0.5700 0.5956 0.5624 0.5743 39,226 +0.00(+0.21%)
Jul 15, 2022 0.5850 0.5850 0.5600 0.5731 20,936 -0.01(-2.05%)
Jul 14, 2022 0.5515 0.5893 0.5500 0.5851 88,232 +0.01(+1.79%)
Jul 13, 2022 0.5800 0.5818 0.5530 0.5748 77,293 -0.01(-1.08%)
Jul 12, 2022 0.5776 0.5976 0.5710 0.5811 86,375 +0.01(+1.15%)
Jul 11, 2022 0.5800 0.5974 0.5623 0.5745 38,446 -0.02(-4.09%)
Jul 08, 2022 0.5802 0.6000 0.5700 0.5990 51,149 +0.02(+3.28%)
Jul 07, 2022 0.5600 0.5800 0.5600 0.5800 70,094 +0.03(+6.15%)
Jul 06, 2022 0.6000 0.6000 0.5403 0.5464 726,880 -0.04(-7.39%)
Jul 05, 2022 0.6200 0.6200 0.5410 0.5900 176,050 -0.02(-3.52%)
Jul 01, 2022 0.6300 0.6460 0.6100 0.6115 70,888 -0.02(-3.09%)
Jun 30, 2022 0.6200 0.6373 0.6121 0.6310 55,088 +0.01(+1.51%)
Jun 29, 2022 0.6200 0.6490 0.6100 0.6216 97,417 +0.00(+0.26%)
Jun 28, 2022 0.6300 0.6349 0.6076 0.6200 223,789 +0.02(+2.62%)
Jun 27, 2022 0.6000 0.6205 0.6010 0.6042 285,096 +0.00(+0.53%)
Jun 24, 2022 0.6589 0.6600 0.6010 0.6010 180,479 -0.04(-6.09%)
Jun 23, 2022 0.6589 0.6589 0.6303 0.6400 70,093 -0.01(-1.36%)
Jun 22, 2022 0.6600 0.6600 0.6365 0.6488 79,067 -0.01(-1.19%)
Jun 21, 2022 0.6300 0.6590 0.6244 0.6566 106,204 +0.02(+2.61%)
Jun 17, 2022 0.6300 0.6400 0.6101 0.6399 85,582 +0.00(+0.38%)
Jun 16, 2022 0.6400 0.6400 0.6100 0.6375 139,512 +0.02(+2.82%)
Jun 15, 2022 0.6094 0.6385 0.6010 0.6200 73,338 +0.02(+3.16%)
Jun 14, 2022 0.6100 0.6199 0.6010 0.6010 51,114 -0.01(-1.48%)
Jun 13, 2022 0.6300 0.6623 0.6100 0.6100 96,733 -0.05(-7.92%)
Jun 10, 2022 0.6600 0.6625 0.6211 0.6625 32,374 +0.01(+1.19%)
Jun 09, 2022 0.6600 0.7200 0.6332 0.6547 301,613 -0.00(-0.08%)
Jun 08, 2022 0.6325 0.6590 0.6325 0.6552 107,962 +0.02(+2.87%)
Jun 07, 2022 0.6400 0.6500 0.6101 0.6369 261,599 +0.00(+0.50%)
Jun 06, 2022 0.6281 0.6450 0.6100 0.6337 174,860 +0.00(+0.41%)
Jun 03, 2022 0.6500 0.6584 0.6014 0.6311 97,199 -0.01(-1.61%)
Jun 02, 2022 0.6299 0.6600 0.6200 0.6414 175,785 +0.01(+1.01%)
Jun 01, 2022 0.6100 0.6437 0.6100 0.6350 207,281 +0.03(+4.10%)
May 31, 2022 0.6400 0.6400 0.5835 0.6100 349,715 +0.02(+3.30%)
May 27, 2022 0.6300 0.6500 0.5901 0.5905 304,874 -0.05(-8.09%)
May 26, 2022 0.6300 0.6700 0.6000 0.6425 519,152 +0.03(+4.47%)
May 25, 2022 0.6100 0.6200 0.5748 0.6150 305,260 +0.01(+1.72%)
May 24, 2022 0.5700 0.6098 0.5723 0.6046 305,645 +0.01(+2.47%)
May 23, 2022 0.5500 0.6000 0.5500 0.5900 555,329 +0.02(+3.96%)
May 20, 2022 0.5989 0.6000 0.5260 0.5675 172,682 -0.02(-2.97%)
May 19, 2022 0.5700 0.6170 0.5601 0.5849 119,303 +0.01(+2.61%)
May 18, 2022 0.5900 0.6000 0.5500 0.5700 115,415 -0.02(-3.24%)
May 17, 2022 0.5500 0.5900 0.5411 0.5891 154,708 +0.03(+4.54%)
May 16, 2022 0.5690 0.5980 0.5321 0.5635 138,063 -0.00(-0.16%)
May 13, 2022 0.5500 0.6000 0.5400 0.5644 509,076 +0.02(+3.45%)
May 12, 2022 0.5400 0.5600 0.5210 0.5456 227,404 -0.01(-1.55%)
May 11, 2022 0.5101 0.5700 0.5100 0.5542 362,700 +0.02(+3.03%)
May 10, 2022 0.5795 0.5900 0.5150 0.5379 538,822 -0.02(-4.17%)
May 09, 2022 0.5800 0.6450 0.5300 0.5613 3,186,997 +0.10(+20.71%)
May 06, 2022 0.4849 0.4940 0.4550 0.4650 273,336 -0.03(-6.98%)
May 05, 2022 0.5100 0.5100 0.4721 0.4999 248,393 -0.01(-1.59%)
May 04, 2022 0.5000 0.5242 0.4700 0.5080 144,161 +0.01(+1.32%)
May 03, 2022 0.5145 0.5500 0.4850 0.5014 347,001 +0.00(+0.87%)
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.