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 (%)
Sep 30, 2020 1.210 1.250 1.205 1.220 44,754 +0.01(+0.83%)
Sep 29, 2020 1.210 1.250 1.200 1.210 55,990 -0.02(-1.63%)
Sep 28, 2020 1.210 1.240 1.200 1.230 31,126 +0.04(+3.36%)
Sep 25, 2020 1.170 1.240 1.164 1.190 39,700 +0.01(+0.85%)
Sep 24, 2020 1.190 1.220 1.160 1.180 79,004 -0.01(-0.84%)
Sep 23, 2020 1.250 1.260 1.180 1.190 90,547 -0.05(-4.03%)
Sep 22, 2020 1.230 1.250 1.210 1.240 46,864 +0.03(+2.48%)
Sep 21, 2020 1.240 1.270 1.210 1.210 70,087 -0.08(-6.20%)
Sep 18, 2020 1.330 1.330 1.270 1.290 102,900 -0.01(-0.77%)
Sep 17, 2020 1.280 1.330 1.260 1.300 67,804 -0.01(-0.76%)
Sep 16, 2020 1.330 1.360 1.310 1.310 62,460 -0.03(-2.24%)
Sep 15, 2020 1.300 1.350 1.291 1.340 138,195 +0.04(+3.08%)
Sep 14, 2020 1.300 1.310 1.284 1.300 39,674 +0.00(+0.00%)
Sep 11, 2020 1.300 1.310 1.260 1.300 69,200 -0.01(-0.76%)
Sep 10, 2020 1.250 1.320 1.240 1.310 307,742 +0.07(+5.65%)
Sep 09, 2020 1.240 1.250 1.210 1.240 92,109 +0.00(+0.00%)
Sep 08, 2020 1.220 1.240 1.170 1.240 102,276 +0.00(+0.00%)
Sep 04, 2020 1.260 1.270 1.120 1.240 260,600 +0.01(+0.81%)
Sep 03, 2020 1.280 1.295 1.230 1.230 295,053 -0.09(-6.82%)
Sep 02, 2020 1.290 1.330 1.280 1.320 118,914 +0.03(+2.33%)
Sep 01, 2020 1.320 1.340 1.285 1.290 133,802 -0.01(-0.77%)
Aug 31, 2020 1.320 1.350 1.280 1.300 132,974 -0.03(-2.26%)
Aug 28, 2020 1.310 1.360 1.300 1.330 79,500 +0.03(+2.31%)
Aug 27, 2020 1.290 1.340 1.260 1.300 262,587 +0.00(+0.00%)
Aug 26, 2020 1.360 1.360 1.300 1.300 244,164 -0.05(-3.70%)
Aug 25, 2020 1.410 1.520 1.300 1.350 3,485,465 +0.08(+6.30%)
Aug 24, 2020 1.280 1.320 1.230 1.270 311,501 -0.01(-0.78%)
Aug 21, 2020 1.310 1.310 1.225 1.280 415,400 -0.03(-2.29%)
Aug 20, 2020 1.300 1.350 1.270 1.310 238,044 +0.02(+1.55%)
Aug 19, 2020 1.350 1.370 1.280 1.290 275,297 -0.06(-4.44%)
Aug 18, 2020 1.370 1.400 1.330 1.350 201,121 -0.03(-2.17%)
Aug 17, 2020 1.420 1.440 1.370 1.380 296,128 -0.03(-2.13%)
Aug 14, 2020 1.380 1.430 1.380 1.410 330,900 -0.01(-0.70%)
Aug 13, 2020 1.420 1.450 1.390 1.420 187,267 +0.00(+0.00%)
Aug 12, 2020 1.330 1.420 1.310 1.420 654,949 +0.10(+7.58%)
Aug 11, 2020 1.410 1.450 1.320 1.320 614,720 -0.10(-7.04%)
Aug 10, 2020 1.460 1.460 1.370 1.420 555,852 -0.01(-0.70%)
Aug 07, 2020 1.460 1.510 1.430 1.430 651,200 -0.10(-6.54%)
Aug 06, 2020 1.800 1.810 1.500 1.530 1,801,794 -0.21(-12.07%)
Aug 05, 2020 1.730 1.780 1.690 1.740 2,217,081 +0.02(+1.16%)
Aug 04, 2020 1.670 1.750 1.650 1.720 706,911 +0.01(+0.58%)
Aug 03, 2020 1.550 1.730 1.530 1.710 911,502 +0.16(+10.32%)
Jul 31, 2020 1.570 1.570 1.500 1.550 337,300 +0.00(+0.00%)
Jul 30, 2020 1.520 1.560 1.482 1.550 220,840 -0.01(-0.64%)
Jul 29, 2020 1.550 1.600 1.530 1.560 198,261 +0.02(+1.30%)
Jul 28, 2020 1.520 1.560 1.480 1.540 214,311 +0.04(+2.67%)
Jul 27, 2020 1.520 1.560 1.480 1.500 157,735 -0.02(-1.32%)
Jul 24, 2020 1.530 1.565 1.470 1.520 273,100 -0.01(-0.65%)
Jul 23, 2020 1.560 1.592 1.480 1.530 376,512 -0.05(-3.16%)
Jul 22, 2020 1.650 1.700 1.565 1.580 619,552 -0.09(-5.39%)
Jul 21, 2020 1.630 1.670 1.610 1.670 517,249 +0.04(+2.45%)
Jul 20, 2020 1.510 1.630 1.450 1.630 880,837 +0.12(+7.95%)
Jul 17, 2020 1.370 1.530 1.340 1.510 1,100,400 +0.14(+10.22%)
Jul 16, 2020 1.360 1.390 1.260 1.370 428,329 +0.05(+3.79%)
Jul 15, 2020 1.280 1.400 1.240 1.320 1,142,577 +0.06(+4.76%)
Jul 14, 2020 1.200 1.290 1.140 1.260 905,653 +0.01(+0.80%)
Jul 13, 2020 1.300 1.330 1.210 1.250 1,357,062 -0.05(-3.85%)
Jul 10, 2020 1.370 1.370 1.290 1.300 1,100,500 -0.07(-5.11%)
Jul 09, 2020 1.430 1.440 1.330 1.370 1,114,272 -0.09(-6.16%)
Jul 08, 2020 1.530 1.570 1.370 1.460 3,445,983 -0.13(-8.18%)
Jul 07, 2020 1.340 1.880 1.310 1.590 15,267,441 +0.25(+18.66%)
Jul 06, 2020 1.300 1.340 1.260 1.340 357,555 +0.07(+5.51%)
Jul 02, 2020 1.270 1.305 1.240 1.270 327,700 +0.00(+0.00%)
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.