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 |
| Mar 02, 2016 | $3.97 | $4.15 | $3.97 | $4.12 | 63 800 |
| Mar 01, 2016 | $3.91 | $3.99 | $3.91 | $3.99 | 48 700 |
| Feb 29, 2016 | $3.81 | $3.93 | $3.81 | $3.90 | 35 000 |
| Feb 26, 2016 | $3.83 | $3.86 | $3.79 | $3.84 | 19 200 |
| Feb 25, 2016 | $3.78 | $3.84 | $3.67 | $3.81 | 24 400 |
| Feb 24, 2016 | $3.68 | $3.83 | $3.68 | $3.77 | 35 000 |
| Feb 23, 2016 | $3.71 | $3.81 | $3.69 | $3.72 | 43 400 |
| Feb 22, 2016 | $3.69 | $3.80 | $3.66 | $3.71 | 108 900 |
| Feb 19, 2016 | $3.41 | $3.74 | $3.41 | $3.69 | 142 200 |
| Feb 18, 2016 | $3.53 | $3.63 | $3.50 | $3.54 | 89 200 |
| Feb 17, 2016 | $3.49 | $3.52 | $3.42 | $3.51 | 77 000 |
| Feb 16, 2016 | $3.49 | $3.52 | $3.41 | $3.44 | 38 800 |
| Feb 12, 2016 | $3.48 | $3.48 | $3.30 | $3.46 | 122 000 |
| Feb 11, 2016 | $3.14 | $3.49 | $3.14 | $3.44 | 43 500 |
| Feb 10, 2016 | $3.26 | $3.34 | $3.04 | $3.22 | 119 100 |
| Feb 09, 2016 | $3.37 | $3.42 | $3.25 | $3.25 | 22 300 |
| Feb 08, 2016 | $3.30 | $3.46 | $3.25 | $3.41 | 55 600 |
| Feb 05, 2016 | $3.54 | $3.67 | $3.30 | $3.34 | 59 200 |
| Feb 04, 2016 | $3.43 | $3.59 | $3.43 | $3.55 | 19 700 |
| Feb 03, 2016 | $3.45 | $3.54 | $3.32 | $3.44 | 73 500 |
| Feb 02, 2016 | $3.50 | $3.50 | $3.44 | $3.44 | 38 700 |
| Feb 01, 2016 | $3.63 | $3.63 | $3.48 | $3.55 | 16 100 |
| Jan 29, 2016 | $3.55 | $3.74 | $3.55 | $3.62 | 46 600 |
| Jan 28, 2016 | $3.56 | $3.65 | $3.54 | $3.55 | 27 500 |
| Jan 27, 2016 | $3.64 | $3.72 | $3.51 | $3.53 | 21 300 |
