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 |
| Jun 01, 2022 | $0.610 | $0.644 | $0.610 | $0.635 | 207 281 |
| May 31, 2022 | $0.640 | $0.640 | $0.584 | $0.610 | 349 713 |
| May 27, 2022 | $0.630 | $0.650 | $0.590 | $0.591 | 291 790 |
| May 26, 2022 | $0.630 | $0.670 | $0.600 | $0.643 | 519 152 |
| May 25, 2022 | $0.610 | $0.620 | $0.575 | $0.615 | 305 260 |
| May 24, 2022 | $0.572 | $0.610 | $0.572 | $0.605 | 305 645 |
| May 23, 2022 | $0.551 | $0.600 | $0.550 | $0.590 | 555 328 |
| May 20, 2022 | $0.599 | $0.600 | $0.526 | $0.568 | 172 682 |
| May 19, 2022 | $0.570 | $0.617 | $0.560 | $0.585 | 119 303 |
| May 18, 2022 | $0.590 | $0.600 | $0.550 | $0.570 | 115 415 |
| May 17, 2022 | $0.550 | $0.590 | $0.541 | $0.589 | 154 708 |
| May 16, 2022 | $0.569 | $0.598 | $0.532 | $0.564 | 138 063 |
| May 13, 2022 | $0.550 | $0.600 | $0.540 | $0.564 | 509 076 |
| May 12, 2022 | $0.540 | $0.560 | $0.521 | $0.546 | 227 604 |
| May 11, 2022 | $0.510 | $0.570 | $0.510 | $0.554 | 363 400 |
| May 10, 2022 | $0.580 | $0.590 | $0.515 | $0.538 | 538 822 |
| May 09, 2022 | $0.580 | $0.645 | $0.530 | $0.561 | 3 230 826 |
| May 06, 2022 | $0.485 | $0.494 | $0.455 | $0.465 | 266 837 |
| May 05, 2022 | $0.510 | $0.510 | $0.472 | $0.500 | 248 393 |
| May 04, 2022 | $0.500 | $0.524 | $0.470 | $0.508 | 151 619 |
| May 03, 2022 | $0.515 | $0.550 | $0.485 | $0.501 | 347 724 |
| May 02, 2022 | $0.500 | $0.532 | $0.490 | $0.497 | 66 852 |
| Apr 29, 2022 | $0.485 | $0.509 | $0.485 | $0.505 | 88 606 |
| Apr 28, 2022 | $0.510 | $0.518 | $0.483 | $0.510 | 150 486 |
| Apr 27, 2022 | $0.503 | $0.537 | $0.500 | $0.503 | 122 187 |
