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
2017-11-22 4.35 4.35 4.28 4.29 1,093
2017-11-21 4.20 4.33 4.20 4.32 1,537
2017-11-20 4.19 4.19 4.16 4.16 206
2017-11-17 3.95 4.15 3.92 4.15 3,617
2017-11-16 4.03 4.03 4.01 4.03 2,950
2017-11-15 4.07 4.07 4.03 4.03 1,392
2017-11-14 4.15 4.15 4.05 4.05 4,344
2017-11-13 4.03 4.07 3.98 4.04 1,823
2017-11-10 4.48 4.48 4.21 4.21 4,342
2017-11-09 4.50 4.50 4.25 4.30 5,408
2017-11-08 4.41 4.535 4.39 4.50 1,560
2017-11-07 4.66 4.66 4.45 4.45 1,392
2017-11-06 4.73 4.73 4.66 4.66 1,345
2017-11-03 4.61 4.74 4.52 4.74 7,307
2017-11-02 4.70 4.70 4.49 4.65 3,334
2017-11-01 4.78 4.80 4.73 4.75 3,267
2017-10-31 4.78 4.78 4.74 4.75 1,777
2017-10-30 4.80 4.83 4.76 4.77 848
2017-10-27 4.90 4.90 4.81 4.89 901
2017-10-26 4.77 4.90 4.77 4.90 1,579
2017-10-25 4.73 4.73 4.72 4.72 250
2017-10-24 4.78 4.78 4.75 4.75 858
2017-10-23 4.86 4.86 4.77 4.78 306
2017-10-20 4.86 4.88 4.86 4.88 362
2017-10-19 4.74 4.78 4.74 4.78 430
2017-10-18 4.71 4.85 4.71 4.85 2,121
2017-10-17 4.90 4.90 4.74 4.74 2,555
2017-10-16 4.90 4.90 4.88 4.90 5,197
2017-10-13 4.90 4.90 4.90 4.90 200
2017-10-12 4.90 4.90 4.89 4.89 176

» More Realnetworks Stock Price History

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