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
2018-07-20 3.65 3.69 3.61 3.65 650
2018-07-19 3.66 3.68 3.60 3.68 1,101
2018-07-18 3.72 3.72 3.64 3.64 1,313
2018-07-17 3.74 3.74 3.70 3.72 2,590
2018-07-16 3.60 3.76 3.60 3.70 7,676
2018-07-13 3.65 3.65 3.53 3.56 775
2018-07-12 3.71 3.75 3.65 3.67 730
2018-07-11 3.75 3.75 3.61 3.68 4,764
2018-07-10 3.87 3.87 3.68 3.68 490
2018-07-09 3.68 3.71 3.67 3.68 1,768
2018-07-06 3.64 3.76 3.55 3.69 14,183
2018-07-05 3.68 3.685 3.61 3.62 2,785
2018-07-03 3.69 3.71 3.67 3.67 1,726
2018-07-02 3.68 3.72 3.67 3.69 4,687
2018-06-29 3.70 3.70 3.67 3.68 1,700
2018-06-28 3.66 3.66 3.58 3.59 1,765
2018-06-27 3.68 3.70 3.61 3.67 3,475
2018-06-26 3.54 3.72 3.53 3.67 3,579
2018-06-25 3.53 3.58 3.49 3.55 5,610
2018-06-22 3.49 3.55 3.47 3.47 23,217
2018-06-21 3.57 3.61 3.50 3.52 3,960
2018-06-20 3.54 3.58 3.53 3.56 1,467
2018-06-19 3.68 3.68 3.51 3.54 2,270
2018-06-18 3.56 3.64 3.56 3.64 595
2018-06-15 3.58 3.63 3.55 3.61 1,896
2018-06-14 3.61 3.66 3.59 3.60 1,009
2018-06-13 3.68 3.68 3.58 3.64 1,158
2018-06-12 3.70 3.72 3.68 3.70 1,757
2018-06-11 3.64 3.70 3.64 3.68 1,197
2018-06-08 3.56 3.65 3.56 3.63 1,881

» More Realnetworks Stock Price History

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