REALNETWORKS Historical Stock Price

Below is the stock price history for Realnetworks RNWK. Data is recorded each day for the historical open, high, low, close and volume. The Realnetworks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Realnetworks Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 2.40 2.40 2.40 2.40 100
2018-10-16 2.35 2.38 2.30 2.38 1,246
2018-10-15 2.45 2.45 2.42 2.43 1,773
2018-10-12 2.53 2.53 2.46 2.48 725
2018-10-11 2.55 2.55 2.45 2.45 4,589
2018-10-10 2.47 2.59 2.47 2.58 1,072
2018-10-09 2.59 2.71 2.59 2.70 1,543
2018-10-08 2.63 2.63 2.55 2.60 1,390
2018-10-05 2.69 2.69 2.62 2.63 900
2018-10-04 3.15 3.15 2.75 2.75 7,249
2018-10-03 2.95 2.97 2.92 2.93 1,130
2018-10-02 2.87 2.93 2.85 2.93 2,195
2018-10-01 2.90 2.92 2.90 2.92 304
2018-09-28 2.65 3.01 2.65 3.01 4,541
2018-09-27 2.73 2.73 2.68 2.68 318
2018-09-26 2.83 2.83 2.76 2.76 1,734
2018-09-25 3.01 3.01 2.94 2.95 1,479
2018-09-24 2.86 2.91 2.86 2.91 921
2018-09-21 2.93 2.93 2.83 2.84 1,109
2018-09-20 2.93 2.94 2.91 2.92 1,463
2018-09-19 2.91 2.95 2.90 2.90 702
2018-09-18 2.97 2.97 2.91 2.92 875
2018-09-17 3.05 3.05 3.04 3.05 811
2018-09-14 3.09 3.09 3.09 3.09 100
2018-09-13 3.16 3.21 3.15 3.18 570
2018-09-12 3.16 3.17 3.12 3.16 700
2018-09-11 3.19 3.19 3.17 3.17 3,870
2018-09-10 3.23 3.23 3.20 3.22 1,195
2018-09-07 3.14 3.24 3.14 3.24 1,078
2018-09-06 3.23 3.23 3.16 3.17 2,092

» More Realnetworks Stock Price History

To see other companies like Realnetworks (RNWK), view our stock market today for news, and other data.