NASDAQ:RNWK
Delisted
RealNetworks Stock Price (Quote)
$0.730
+0 (+0%)
At Close: Mar 20, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $0.730 | Monday, 20th Mar 2023 RNWK stock ended at $0.730. During the day the stock fluctuated 0% from a day low at $0.730 to a day high of $0.730. |
| 90 days | $0.720 | $0.730 | |
| 52 weeks | $0.455 | $0.750 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2022 | $0.533 | $0.540 | $0.483 | $0.506 | 205 184 |
| Apr 25, 2022 | $0.530 | $0.560 | $0.510 | $0.539 | 161 375 |
| Apr 22, 2022 | $0.550 | $0.550 | $0.510 | $0.540 | 135 500 |
| Apr 21, 2022 | $0.570 | $0.580 | $0.530 | $0.540 | 246 900 |
| Apr 20, 2022 | $0.570 | $0.580 | $0.520 | $0.570 | 517 300 |
| Apr 19, 2022 | $0.590 | $0.750 | $0.560 | $0.600 | 3 015 500 |
| Apr 18, 2022 | $0.520 | $0.560 | $0.500 | $0.550 | 214 300 |
| Apr 14, 2022 | $0.540 | $0.560 | $0.511 | $0.513 | 112 163 |
| Apr 13, 2022 | $0.550 | $0.557 | $0.528 | $0.540 | 114 031 |
| Apr 12, 2022 | $0.540 | $0.567 | $0.523 | $0.536 | 123 684 |
| Apr 11, 2022 | $0.530 | $0.566 | $0.520 | $0.533 | 210 277 |
| Apr 08, 2022 | $0.540 | $0.570 | $0.530 | $0.550 | 126 800 |
| Apr 07, 2022 | $0.560 | $0.580 | $0.530 | $0.550 | 107 300 |
| Apr 06, 2022 | $0.570 | $0.570 | $0.530 | $0.560 | 143 300 |
| Apr 05, 2022 | $0.600 | $0.600 | $0.560 | $0.580 | 253 700 |
| Apr 04, 2022 | $0.570 | $0.600 | $0.550 | $0.600 | 333 900 |
| Apr 01, 2022 | $0.590 | $0.590 | $0.550 | $0.561 | 327 569 |
| Mar 31, 2022 | $0.595 | $0.620 | $0.566 | $0.580 | 134 932 |
| Mar 30, 2022 | $0.619 | $0.624 | $0.580 | $0.594 | 183 462 |
| Mar 29, 2022 | $0.630 | $0.660 | $0.590 | $0.600 | 267 800 |
| Mar 28, 2022 | $0.650 | $0.660 | $0.610 | $0.630 | 186 500 |
| Mar 25, 2022 | $0.680 | $0.700 | $0.630 | $0.650 | 381 100 |
| Mar 24, 2022 | $0.710 | $0.710 | $0.650 | $0.680 | 217 000 |
| Mar 23, 2022 | $0.640 | $0.700 | $0.600 | $0.680 | 278 800 |
| Mar 22, 2022 | $0.567 | $0.625 | $0.567 | $0.620 | 303 574 |
