Dark

RNWK
RealNetworks Inc
stock NASDAQ

Inactive

Dec 21, 2022

0.7300USD+0.027%(+0.0002)279,342

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.73)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-21	0.7250	0.7300	0.7200	0.730000	+0.027%	279,342	0.000%
2022-12-20	0.7286	0.7298	0.7285	0.729800	+0.055%	281,201	+0.027%
2022-12-19	0.7290	0.7300	0.7282	0.729400	+0.206%	791,012	+0.082%
2022-12-16	0.7228	0.7290	0.7228	0.727900	+2.147%	458,719	+0.289%
2022-12-15	0.7246	0.7246	0.6900	0.712600	-1.575%	185,636	+2.442%
2022-12-14	0.7210	0.7250	0.7199	0.724000	+0.416%	166,481	+0.829%
2022-12-13	0.7150	0.7230	0.7150	0.721000	+0.097%	25,851	+1.248%
2022-12-12	0.7150	0.7223	0.7150	0.720300	+0.014%	32,363	+1.347%
2022-12-09	0.7196	0.7216	0.7145	0.720200	+0.069%	26,799	+1.361%
2022-12-08	0.7212	0.7234	0.7132	0.719700	-0.263%	439,788	+1.431%
2022-12-07	0.7260	0.7260	0.7212	0.721600	-0.055%	38,946	+1.164%
2022-12-06	0.7211	0.7237	0.7211	0.722000	+0.139%	22,550	+1.108%
2022-12-05	0.7201	0.7237	0.7201	0.721000	-0.111%	201,346	+1.248%
2022-12-02	0.7200	0.7250	0.7200	0.721800	-0.235%	26,938	+1.136%
2022-12-01	0.7211	0.7280	0.7211	0.723500	+0.069%	127,499	+0.898%
2022-11-30	0.7220	0.7287	0.7211	0.723000	-0.069%	191,057	+0.968%
2022-11-29	0.7219	0.7238	0.7219	0.723500	+0.319%	28,892	+0.898%
2022-11-28	0.7200	0.7238	0.7200	0.721200	+0.754%	35,262	+1.220%
2022-11-25	0.7190	0.7238	0.7157	0.715800	-0.445%	6,372	+1.984%
2022-11-23	0.7224	0.7239	0.7145	0.719000	-0.139%	247,658	+1.530%
2022-11-22	0.7153	0.7221	0.7153	0.720000	+0.671%	75,573	+1.389%
2022-11-21	0.7141	0.7225	0.7141	0.715200	-0.804%	140,237	+2.069%
2022-11-18	0.7176	0.7220	0.7127	0.721000	+0.474%	98,276	+1.248%
2022-11-17	0.7125	0.7221	0.7125	0.717600	+0.392%	263,317	+1.728%
2022-11-16	0.7200	0.7206	0.7143	0.714800	-0.140%	869,419	+2.126%
2022-11-15	0.7200	0.7220	0.7150	0.715800	-0.181%	208,397	+1.984%
2022-11-14	0.7108	0.7200	0.7108	0.717100	+0.014%	147,507	+1.799%
2022-11-11	0.7185	0.7194	0.7150	0.717000	-0.264%	35,237	+1.813%
2022-11-10	0.7108	0.7194	0.7108	0.718900	+0.672%	496,196	+1.544%
2022-11-09	0.7154	0.7200	0.7102	0.714100	-0.168%	297,853	+2.227%
2022-11-08	0.7100	0.7155	0.7055	0.715300	+1.074%	73,268	+2.055%
2022-11-07	0.7030	0.7150	0.7030	0.707700	-0.226%	158,577	+3.151%
2022-11-04	0.7025	0.7165	0.7025	0.709300	-0.797%	87,013	+2.918%
2022-11-03	0.7100	0.7169	0.7100	0.714999	+0.014%	0	+2.098%
2022-11-02	0.7100	0.7186	0.6951	0.714900	+0.154%	212,799	+2.112%
2022-11-01	0.7179	0.7187	0.7101	0.713800	+0.380%	167,506	+2.270%
2022-10-31	0.7186	0.7186	0.7111	0.711100	-0.378%	14,749	+2.658%
2022-10-28	0.7108	0.7188	0.7108	0.713800	+0.351%	26,567	+2.270%
2022-10-27	0.7193	0.7193	0.7110	0.711300	-0.559%	155,429	+2.629%
2022-10-26	0.7195	0.7195	0.7104	0.715300	-0.570%	28,102	+2.055%
2022-10-25	0.7198	0.7198	0.7103	0.719400	0.000%	189,922	+1.473%
2022-10-24	0.7103	0.7200	0.7103	0.719400	+1.267%	85,762	+1.473%
2022-10-21	0.7020	0.7150	0.7020	0.710400	+1.197%	167,786	+2.759%
2022-10-20	0.6960	0.7150	0.6950	0.702000	+0.286%	14,666	+3.989%
2022-10-19	0.6940	0.7150	0.6940	0.700000	+0.373%	86,365	+4.286%
2022-10-18	0.7000	0.7000	0.6974	0.697400	+0.360%	58,948	+4.675%
2022-10-17	0.6952	0.6974	0.6932	0.694900	-0.029%	280,398	+5.051%
2022-10-14	0.6902	0.6971	0.6902	0.695100	+0.346%	103,375	+5.021%
2022-10-13	0.6930	0.6979	0.6926	0.692700	-0.187%	256,199	+5.385%
2022-10-12	0.6941	0.6963	0.6940	0.694000	-0.014%	20,615	+5.187%
2022-10-11	0.6930	0.6969	0.6930	0.694100	0.000%	45,667	+5.172%
2022-10-10	0.6978	0.6978	0.6927	0.694100	+0.014%	36,261	+5.172%
2022-10-07	0.7000	0.7000	0.6919	0.694000	+0.289%	34,861	+5.187%
2022-10-06	0.7000	0.7000	0.6920	0.692000	-0.303%	115,709	+5.491%
2022-10-05	0.6940	0.6960	0.6940	0.694100	+0.087%	173,645	+5.172%
2022-10-04	0.6959	0.6970	0.6928	0.693500	-0.072%	90,045	+5.263%
2022-10-03	0.6950	0.6950	0.6920	0.694000	-0.043%	43,380	+5.187%
2022-09-30	0.6940	0.6966	0.6925	0.694300	+0.029%	113,646	+5.142%
2022-09-29	0.6910	0.6963	0.6910	0.694100	+0.376%	34,407	+5.172%
2022-09-28	0.6943	0.6964	0.6903	0.691500	-0.130%	177,477	+5.568%
2022-09-27	0.6935	0.6944	0.6902	0.692400	-0.014%	103,868	+5.430%
2022-09-26	0.6950	0.6950	0.6910	0.692500	-0.446%	106,408	+5.415%
2022-09-23	0.6926	0.6966	0.6926	0.695600	+0.014%	99,360	+4.945%
2022-09-22	0.6999	0.6999	0.6927	0.695500	-0.643%	152,023	+4.960%
2022-09-21	0.7000	0.7000	0.6925	0.700000	+0.705%	114,376	+4.286%
2022-09-20	0.7000	0.7038	0.6951	0.695100	-0.700%	86,761	+5.021%
2022-09-19	0.6800	0.7017	0.6800	0.700000	+1.302%	64,931	+4.286%
2022-09-16	0.7000	0.7070	0.6910	0.691000	-1.286%	219,147	+5.644%
2022-09-15	0.7090	0.7090	0.6980	0.700000	-0.681%	57,226	+4.286%
2022-09-14	0.6900	0.7300	0.6900	0.704800	+1.982%	354,323	+3.575%
2022-09-13	0.6910	0.6935	0.6910	0.691100	-0.101%	64,733	+5.629%
2022-09-12	0.6900	0.6960	0.6900	0.691800	-0.188%	83,371	+5.522%
2022-09-09	0.6921	0.6979	0.6921	0.693100	-0.402%	27,203	+5.324%
2022-09-08	0.6941	0.7000	0.6910	0.695900	+0.433%	119,482	+4.900%
2022-09-07	0.6927	0.7000	0.6906	0.692900	-0.014%	96,175	+5.354%
2022-09-06	0.6949	0.6949	0.6930	0.693000	+0.014%	56,417	+5.339%
2022-09-02	0.6900	0.6949	0.6900	0.692900	+0.043%	216,152	+5.354%
2022-09-01	0.6920	0.6970	0.6900	0.692600	+0.232%	157,577	+5.400%
2022-08-31	0.6900	0.6947	0.6900	0.691000	0.000%	206,571	+5.644%
2022-08-30	0.6900	0.6912	0.6900	0.691000	+0.101%	141,874	+5.644%
2022-08-29	0.6900	0.6910	0.6900	0.690300	-0.058%	80,144	+5.751%
2022-08-26	0.6950	0.6950	0.6900	0.690700	-0.619%	34,114	+5.690%
2022-08-25	0.6922	0.7000	0.6906	0.695000	+0.405%	20,245	+5.036%
2022-08-24	0.6900	0.7000	0.6900	0.692200	-0.115%	69,183	+5.461%
2022-08-23	0.6900	0.6948	0.6900	0.693000	+0.029%	122,922	+5.339%
2022-08-22	0.6946	0.6947	0.6905	0.692800	+0.145%	106,060	+5.370%
2022-08-19	0.6950	0.6950	0.6901	0.691800	-0.460%	51,735	+5.522%
2022-08-18	0.6900	0.6974	0.6900	0.695000	+0.434%	53,090	+5.036%
2022-08-17	0.6910	0.6994	0.6900	0.692000	+0.203%	409,147	+5.491%
2022-08-16	0.6902	0.6948	0.6900	0.690600	-0.202%	279,593	+5.705%
2022-08-15	0.6900	0.6929	0.6900	0.692000	0.000%	396,123	+5.491%
2022-08-12	0.6900	0.6999	0.6900	0.692000	+0.290%	68,682	+5.491%
2022-08-11	0.6900	0.6950	0.6900	0.690000	-0.289%	146,020	+5.797%
2022-08-10	0.6999	0.7000	0.6900	0.692000	0.000%	201,776	+5.491%
2022-08-09	0.7000	0.7000	0.6920	0.692000	-0.014%	118,161	+5.491%
2022-08-08	0.6900	0.6970	0.6900	0.692100	+0.029%	156,191	+5.476%
2022-08-05	0.6900	0.6950	0.6897	0.691900	-0.303%	181,839	+5.507%
2022-08-04	0.6875	0.6940	0.6866	0.694000	+0.434%	126,352	+5.187%
2022-08-03	0.6900	0.6970	0.6875	0.691000	-1.272%	538,756	+5.644%
2022-08-02	0.6900	0.6999	0.6850	0.699900	+1.435%	173,348	+4.301%
2022-08-01	0.6900	0.6938	0.6807	0.690000	-0.719%	436,346	+5.797%
2022-07-29	0.6800	0.6999	0.6800	0.695000	+2.191%	638,529	+5.036%
2022-07-28	0.6900	0.6900	0.6600	0.680100	+17.299%	3,511,779	+7.337%
2022-07-27	0.5700	0.5800	0.5602	0.579800	+1.719%	18,802	+25.905%
2022-07-26	0.5800	0.5851	0.5632	0.570000	-1.724%	98,733	+28.070%
2022-07-25	0.5895	0.5953	0.5800	0.580000	-0.889%	40,964	+25.862%
2022-07-22	0.5897	0.5899	0.5806	0.585200	-2.255%	96,780	+24.744%
2022-07-21	0.5730	0.5989	0.5730	0.598700	+3.135%	32,861	+21.931%
2022-07-20	0.5850	0.5896	0.5804	0.580500	+1.842%	28,300	+25.754%
2022-07-19	0.5743	0.5900	0.5600	0.570000	-0.749%	81,325	+28.070%
2022-07-18	0.5700	0.5956	0.5624	0.574300	+0.209%	39,251	+27.111%
2022-07-15	0.5850	0.5850	0.5600	0.573100	-2.051%	20,936	+27.377%
2022-07-14	0.5515	0.5893	0.5500	0.585100	+1.792%	88,232	+24.765%
2022-07-13	0.5790	0.5818	0.5530	0.574800	-1.084%	77,293	+27.001%
2022-07-12	0.5776	0.5976	0.5710	0.581100	+1.149%	86,375	+25.624%
2022-07-11	0.5800	0.5974	0.5623	0.574500	-4.090%	38,446	+27.067%
2022-07-08	0.5802	0.6000	0.5700	0.599000	+3.276%	51,149	+21.870%
2022-07-07	0.5600	0.5800	0.5600	0.580000	+6.149%	70,094	+25.862%
2022-07-06	0.6000	0.6000	0.5403	0.546400	-7.390%	726,880	+33.602%
2022-07-05	0.6200	0.6200	0.5410	0.590000	-3.516%	176,250	+23.729%
2022-07-01	0.6348	0.6460	0.6100	0.611500	-3.090%	70,888	+19.379%
2022-06-30	0.6200	0.6373	0.6121	0.631000	+1.512%	55,088	+15.689%
2022-06-29	0.6200	0.6490	0.6100	0.621600	+0.258%	97,417	+17.439%
2022-06-28	0.6300	0.6349	0.6076	0.620000	+2.615%	223,789	+17.742%
2022-06-27	0.6010	0.6205	0.6010	0.604200	+0.532%	287,555	+20.821%
2022-06-24	0.6589	0.6600	0.6010	0.601000	-6.094%	180,479	+21.464%
2022-06-23	0.6589	0.6589	0.6303	0.640000	-1.356%	70,093	+14.063%
2022-06-22	0.6600	0.6600	0.6365	0.648800	-1.188%	79,067	+12.515%
2022-06-21	0.6300	0.6590	0.6244	0.656600	+2.610%	106,205	+11.179%
2022-06-17	0.6257	0.6400	0.6101	0.639900	+0.376%	85,582	+14.080%
2022-06-16	0.6400	0.6400	0.6100	0.637500	+2.823%	139,517	+14.510%
2022-06-15	0.6094	0.6385	0.6010	0.620000	+3.161%	73,338	+17.742%
2022-06-14	0.6100	0.6199	0.6010	0.601000	-1.475%	51,117	+21.464%
2022-06-13	0.6300	0.6623	0.6100	0.610000	-7.925%	96,733	+19.672%
2022-06-10	0.6600	0.6625	0.6211	0.662500	+1.191%	32,374	+10.189%
2022-06-09	0.6600	0.7200	0.6332	0.654700	-0.076%	301,613	+11.501%
2022-06-08	0.6325	0.6590	0.6325	0.655200	+2.873%	107,962	+11.416%
2022-06-07	0.6400	0.6500	0.6101	0.636900	+0.505%	261,599	+14.618%
2022-06-06	0.6281	0.6450	0.6100	0.633700	+0.412%	174,860	+15.196%
2022-06-03	0.6500	0.6584	0.6014	0.631100	-1.606%	97,199	+15.671%
2022-06-02	0.6299	0.6600	0.6200	0.641400	+1.008%	175,785	+13.814%
2022-06-01	0.6100	0.6437	0.6100	0.635000	+4.098%	207,282	+14.961%
2022-05-31	0.6400	0.6400	0.5835	0.610000	+3.302%	349,717	+19.672%
2022-05-27	0.6300	0.6500	0.5901	0.590500	-8.093%	304,874	+23.624%
2022-05-26	0.6300	0.6700	0.6000	0.642500	+4.472%	519,652	+13.619%
2022-05-25	0.6100	0.6200	0.5748	0.615000	+1.720%	341,531	+18.699%
2022-05-24	0.5723	0.6098	0.5723	0.604600	+2.475%	305,645	+20.741%
2022-05-23	0.5511	0.6000	0.5500	0.590000	+3.965%	555,329	+23.729%
2022-05-20	0.5989	0.6000	0.5260	0.567500	-2.975%	172,694	+28.634%
2022-05-19	0.5700	0.6170	0.5601	0.584900	+2.614%	119,303	+24.808%
2022-05-18	0.5900	0.6000	0.5500	0.570000	-3.242%	115,415	+28.070%
2022-05-17	0.5500	0.5900	0.5411	0.589100	+4.543%	154,708	+23.918%
2022-05-16	0.5690	0.5980	0.5321	0.563500	-0.159%	138,063	+29.547%
2022-05-13	0.5500	0.6000	0.5400	0.564400	+3.446%	509,076	+29.341%
2022-05-12	0.5400	0.5600	0.5210	0.545600	-1.552%	227,404	+33.798%
2022-05-11	0.5101	0.5700	0.5100	0.554200	+3.030%	362,700	+31.721%
2022-05-10	0.5795	0.5900	0.5150	0.537900	-4.169%	538,822	+35.713%
2022-05-09	0.5800	0.6450	0.5300	0.561300	+20.710%	3,187,122	+30.055%
2022-05-06	0.4849	0.4940	0.4550	0.465000	-6.981%	273,336	+56.989%
2022-05-05	0.5100	0.5100	0.4721	0.499900	-1.594%	248,493	+46.029%
2022-05-04	0.5000	0.5242	0.4700	0.508000	+1.316%	144,161	+43.701%
2022-05-03	0.5145	0.5500	0.4850	0.501400	+0.865%	347,001	+45.592%
2022-05-02	0.5000	0.5318	0.4900	0.497100	-1.545%	66,278	+46.852%
2022-04-29	0.4850	0.5093	0.4850	0.504900	-1.000%	81,286	+44.583%
2022-04-28	0.5100	0.5180	0.4825	0.510000	+1.311%	150,342	+43.137%
2022-04-27	0.5025	0.5368	0.5000	0.503400	-0.573%	122,167	+45.014%
2022-04-26	0.5333	0.5399	0.4829	0.506300	-6.102%	204,999	+44.183%
2022-04-25	0.5300	0.5600	0.5103	0.539200	-0.314%	161,385	+35.386%
2022-04-22	0.5500	0.5500	0.5100	0.540900	-0.606%	135,735	+34.960%
2022-04-21	0.5685	0.5785	0.5300	0.544200	-4.526%	246,913	+34.142%
2022-04-20	0.5696	0.5820	0.5246	0.570000	-4.937%	517,508	+28.070%
2022-04-19	0.5858	0.7499	0.5600	0.599600	+9.817%	3,015,517	+21.748%
2022-04-18	0.5196	0.5560	0.5022	0.546000	+5.081%	214,515	+33.700%
2022-04-14	0.5400	0.5600	0.5050	0.519600	-3.778%	113,113	+40.493%
2022-04-13	0.5496	0.5566	0.5282	0.540000	+0.935%	110,737	+35.185%
2022-04-12	0.5400	0.5670	0.5230	0.535000	+0.356%	127,097	+36.449%
2022-04-11	0.5300	0.5664	0.5202	0.533100	-2.488%	211,234	+36.935%
2022-04-08	0.5372	0.5700	0.5330	0.546700	+0.257%	126,839	+33.528%
2022-04-07	0.5551	0.5787	0.5301	0.545300	-2.660%	107,314	+33.871%
2022-04-06	0.5673	0.5700	0.5276	0.560200	-2.743%	143,341	+30.311%
2022-04-05	0.6000	0.6049	0.5600	0.576000	-3.518%	253,704	+26.736%
2022-04-04	0.5700	0.5970	0.5533	0.597000	+6.607%	333,892	+22.278%
2022-04-01	0.5900	0.5901	0.5500	0.560000	-3.448%	335,524	+30.357%
2022-03-31	0.5950	0.6195	0.5662	0.580000	-2.880%	139,932	+25.862%
2022-03-30	0.6191	0.6244	0.5800	0.597200	-0.467%	182,266	+22.237%
2022-03-29	0.6300	0.6576	0.5870	0.600000	-4.762%	273,804	+21.667%
2022-03-28	0.6548	0.6599	0.6112	0.630000	-3.226%	186,505	+15.873%
2022-03-25	0.6772	0.6979	0.6300	0.651000	-3.698%	381,579	+12.135%
2022-03-24	0.7100	0.7100	0.6500	0.676000	-1.025%	217,049	+7.988%
2022-03-23	0.6400	0.6974	0.6021	0.683000	+10.161%	278,822	+6.881%
2022-03-22	0.5670	0.6250	0.5670	0.620000	+7.976%	310,888	+17.742%
2022-03-21	0.6000	0.6100	0.5602	0.574200	-2.347%	143,580	+27.133%
2022-03-18	0.5600	0.6261	0.5332	0.588000	+6.851%	214,104	+24.150%
2022-03-17	0.5400	0.5710	0.5063	0.550300	+3.830%	497,474	+32.655%
2022-03-16	0.5446	0.5600	0.5102	0.530000	+1.494%	172,970	+37.736%
2022-03-15	0.5148	0.5445	0.5000	0.522200	-1.323%	134,060	+39.793%
2022-03-14	0.5785	0.5900	0.5104	0.529200	-5.161%	236,859	+37.944%
2022-03-11	0.6200	0.6200	0.5500	0.558000	-8.928%	243,712	+30.824%
2022-03-10	0.6100	0.6400	0.5849	0.612700	+0.443%	63,543	+19.145%
2022-03-09	0.5853	0.6404	0.5804	0.610000	+6.032%	111,213	+19.672%
2022-03-08	0.6369	0.6369	0.5500	0.575300	-0.810%	209,874	+26.890%
2022-03-07	0.6030	0.6497	0.5700	0.580000	-4.132%	75,704	+25.862%
2022-03-04	0.6200	0.7000	0.6000	0.605000	-3.463%	339,806	+20.661%
2022-03-03	0.6500	0.6510	0.6100	0.626700	-3.585%	244,837	+16.483%
2022-03-02	0.6500	0.6600	0.6130	0.650000	0.000%	167,592	+12.308%
2022-03-01	0.6500	0.6502	0.6000	0.650000	0.000%	144,452	+12.308%
2022-02-28	0.6990	0.7200	0.6101	0.650000	-5.797%	193,992	+12.308%
2022-02-25	0.6373	0.6901	0.6020	0.690000	+10.506%	108,131	+5.797%
2022-02-24	0.5800	0.6450	0.5500	0.624400	+4.067%	171,626	+16.912%
2022-02-23	0.6459	0.6515	0.5805	0.600000	-4.762%	209,518	+21.667%
2022-02-22	0.6800	0.6801	0.6250	0.630000	-7.367%	243,259	+15.873%
2022-02-18	0.6950	0.7400	0.6750	0.680100	-2.073%	72,053	+7.337%
2022-02-17	0.7300	0.7400	0.6900	0.694500	-3.809%	101,448	+5.112%
2022-02-16	0.7070	0.7401	0.7052	0.722000	+2.397%	44,887	+1.108%
2022-02-15	0.7200	0.7400	0.6900	0.705100	+0.729%	303,271	+3.531%
2022-02-14	0.7100	0.7200	0.6900	0.700000	0.000%	92,016	+4.286%
2022-02-11	0.6780	0.7299	0.6605	0.700000	+2.896%	262,686	+4.286%
2022-02-10	0.7100	0.7660	0.6800	0.680300	-18.819%	892,111	+7.306%
2022-02-09	0.8100	0.8400	0.7780	0.838000	+2.948%	277,942	-12.888%
2022-02-08	0.8100	0.8475	0.7800	0.814000	-0.513%	109,662	-10.319%
2022-02-07	0.8600	0.8789	0.7998	0.818200	-4.761%	106,275	-10.780%
2022-02-04	0.8100	0.9000	0.8100	0.859100	+7.859%	107,901	-15.027%
2022-02-03	0.8243	0.8500	0.7900	0.796500	-6.272%	56,557	-8.349%
2022-02-02	0.9000	0.9000	0.8000	0.849800	-4.517%	98,961	-14.097%
2022-02-01	0.8338	0.9000	0.7940	0.890000	+6.856%	142,445	-17.978%
2022-01-31	0.7500	0.8500	0.7500	0.832900	+12.829%	181,535	-12.354%
2022-01-28	0.7600	0.8000	0.7100	0.738200	-4.130%	279,128	-1.111%
2022-01-27	0.8200	0.8306	0.7400	0.770000	-8.333%	335,147	-5.195%
2022-01-26	0.8690	0.9000	0.8100	0.840000	-2.326%	99,772	-13.095%
2022-01-25	0.7900	0.8825	0.7300	0.860000	+10.143%	201,558	-15.116%
2022-01-24	0.8200	0.8200	0.7100	0.780800	-0.548%	237,454	-6.506%
2022-01-21	0.8400	0.8400	0.7730	0.785100	-8.667%	268,118	-7.018%
2022-01-20	0.8804	0.8999	0.8300	0.859600	-2.085%	291,560	-15.077%
2022-01-19	0.8800	0.9100	0.8540	0.877900	-0.148%	167,708	-16.847%
2022-01-18	0.8800	0.9300	0.8510	0.879200	-1.091%	193,462	-16.970%
2022-01-14	0.9000	0.9249	0.8700	0.888900	-2.799%	145,385	-17.876%
2022-01-13	0.9567	0.9599	0.9080	0.914500	-4.171%	106,645	-20.175%
2022-01-12	0.9436	0.9700	0.9400	0.954300	+4.284%	98,614	-23.504%
2022-01-11	0.8850	0.9200	0.8850	0.915100	+4.655%	86,266	-20.227%
2022-01-10	0.9303	0.9459	0.8500	0.874400	-7.793%	185,199	-16.514%
2022-01-07	0.9200	0.9547	0.9170	0.948300	+1.336%	34,176	-23.020%
2022-01-06	0.8912	0.9395	0.8850	0.935800	+2.385%	492,559	-21.992%
2022-01-05	0.9700	0.9975	0.9100	0.914000	-3.891%	278,966	-20.131%
2022-01-04	1.0100	1.0240	0.9293	0.951000	-5.842%	616,688	-23.239%
2022-01-03	0.9700	1.0400	0.9519	1.010000	+3.061%	279,411	-27.723%
2021-12-31	0.9942	1.0100	0.9650	0.980000	-2.000%	494,116	-25.510%
2021-12-30	0.9800	1.0200	0.9624	1.000000	+2.041%	566,034	-27.000%
2021-12-29	0.9600	0.9980	0.9106	0.980000	+3.049%	545,864	-25.510%
2021-12-28	1.0600	1.0600	0.9427	0.951000	-6.765%	363,481	-23.239%
2021-12-27	1.0800	1.0800	1.0150	1.020000	-3.774%	308,033	-28.431%
2021-12-23	1.0200	1.0800	1.0000	1.060000	+3.922%	586,992	-31.132%
2021-12-22	0.9700	1.0400	0.9528	1.020000	+4.252%	389,058	-28.431%
2021-12-21	0.9986	1.0500	0.9700	0.978400	-1.182%	354,883	-25.388%
2021-12-20	1.0000	1.0100	0.9600	0.990100	-1.970%	231,115	-26.270%
2021-12-17	0.9900	1.0300	0.9800	1.010000	0.000%	272,010	-27.723%
2021-12-16	1.0000	1.0500	0.9690	1.010000	+2.372%	233,089	-27.723%
2021-12-15	0.9800	0.9945	0.9400	0.986600	+0.173%	379,269	-26.009%
2021-12-14	1.0300	1.0691	0.9664	0.984900	-4.379%	303,176	-25.881%
2021-12-13	1.0800	1.0800	1.0200	1.030000	-3.738%	221,006	-29.126%
2021-12-10	1.1200	1.1300	1.0401	1.070000	-2.727%	240,693	-31.776%
2021-12-09	1.1800	1.1800	1.1000	1.100000	-7.563%	166,107	-33.636%
2021-12-08	1.1600	1.2000	1.1200	1.190000	+4.386%	134,357	-38.655%
2021-12-07	1.1800	1.2000	1.1000	1.140000	+8.571%	327,539	-35.965%
2021-12-06	1.0400	1.0800	1.0200	1.050000	+0.962%	250,603	-30.476%
2021-12-03	1.1100	1.1700	1.0100	1.040000	-7.143%	484,579	-29.808%
2021-12-02	1.1200	1.1200	1.0700	1.120000	+1.818%	252,099	-34.821%
2021-12-01	1.2500	1.2500	1.0950	1.100000	-9.091%	320,392	-33.636%
2021-11-30	1.1700	1.2100	1.1400	1.210000	+3.419%	217,844	-39.669%
2021-11-29	1.2500	1.2700	1.1700	1.170000	-4.878%	271,019	-37.607%
2021-11-26	1.2000	1.2500	1.1900	1.230000	-0.806%	175,602	-40.650%
2021-11-24	1.1500	1.2700	1.1500	1.240000	+6.897%	348,625	-41.129%
2021-11-23	1.2000	1.2500	1.1600	1.160000	-4.918%	437,879	-37.069%
2021-11-22	1.2300	1.2600	1.1700	1.220000	-0.813%	389,031	-40.164%
2021-11-19	1.2800	1.3000	1.2191	1.230000	-5.385%	388,481	-40.650%
2021-11-18	1.2900	1.3200	1.2600	1.300000	-0.763%	492,017	-43.846%
2021-11-17	1.3400	1.3400	1.2900	1.310000	-2.963%	369,081	-44.275%
2021-11-16	1.3600	1.3600	1.3100	1.350000	-1.460%	234,688	-45.926%
2021-11-15	1.3600	1.3800	1.3500	1.370000	+0.735%	103,077	-46.715%
2021-11-12	1.3300	1.3750	1.3200	1.360000	+0.741%	183,497	-46.324%
2021-11-11	1.3500	1.3800	1.3200	1.350000	0.000%	341,422	-45.926%
2021-11-10	1.4100	1.4200	1.3400	1.350000	-3.571%	171,793	-45.926%
2021-11-09	1.4500	1.4700	1.3900	1.400000	-4.110%	148,364	-47.857%
2021-11-08	1.4200	1.5100	1.4100	1.460000	+2.817%	314,405	-50.000%
2021-11-05	1.4500	1.4600	1.3300	1.420000	-1.389%	629,937	-48.592%
2021-11-04	1.4500	1.5000	1.4000	1.440000	-5.882%	635,874	-49.306%
2021-11-03	1.5800	1.5800	1.5200	1.530000	-3.774%	476,657	-52.288%
2021-11-02	1.5700	1.6000	1.5500	1.590000	+1.923%	226,000	-54.088%
2021-11-01	1.6100	1.6100	1.5500	1.560000	-3.106%	370,686	-53.205%
2021-10-29	1.5000	1.6900	1.5000	1.610000	+7.333%	1,269,935	-54.658%
2021-10-28	1.5200	1.5200	1.4700	1.500000	+4.167%	235,233	-51.333%
2021-10-27	1.4700	1.5150	1.4400	1.440000	-4.636%	177,196	-49.306%
2021-10-26	1.5000	1.5200	1.4200	1.510000	+2.027%	383,309	-51.656%
2021-10-25	1.5000	1.5300	1.4650	1.480000	+0.680%	371,514	-50.676%
2021-10-22	1.4700	1.6000	1.3800	1.470000	0.000%	954,956	-50.340%
2021-10-21	1.4900	1.5000	1.4200	1.470000	-1.342%	232,748	-50.340%
2021-10-20	1.5000	1.5000	1.4600	1.490000	-0.667%	195,368	-51.007%
2021-10-19	1.5000	1.5300	1.4800	1.500000	0.000%	167,276	-51.333%
2021-10-18	1.5300	1.5550	1.4600	1.500000	-2.597%	155,536	-51.333%
2021-10-15	1.5500	1.5550	1.5200	1.540000	-1.911%	144,980	-52.597%
2021-10-14	1.5100	1.5700	1.5100	1.570000	+4.667%	132,692	-53.503%
2021-10-13	1.5500	1.5800	1.4800	1.500000	-2.597%	186,914	-51.333%
2021-10-12	1.5100	1.5701	1.4900	1.540000	+0.654%	88,700	-52.597%
2021-10-11	1.4500	1.5399	1.4500	1.530000	+4.082%	91,195	-52.288%
2021-10-08	1.5300	1.5600	1.4700	1.470000	-3.289%	188,854	-50.340%
2021-10-07	1.5300	1.6100	1.5100	1.520000	+1.333%	96,345	-51.974%
2021-10-06	1.4700	1.5200	1.4600	1.500000	-0.662%	171,187	-51.333%
2021-10-05	1.5200	1.5800	1.4400	1.510000	-0.658%	382,828	-51.656%
2021-10-04	1.6400	1.6500	1.5100	1.520000	-6.748%	264,543	-51.974%
2021-10-01	1.6200	1.6599	1.5800	1.630000	+2.516%	151,038	-55.215%
2021-09-30	1.5900	1.6141	1.5500	1.590000	+1.923%	111,583	-54.088%
2021-09-29	1.6200	1.6500	1.5600	1.560000	-3.704%	249,771	-53.205%
2021-09-28	1.6700	1.6800	1.6200	1.620000	-4.142%	83,569	-54.938%
2021-09-27	1.6900	1.7800	1.6900	1.690000	-1.744%	141,595	-56.805%
2021-09-24	1.6900	1.7400	1.6700	1.720000	+0.585%	106,411	-57.558%
2021-09-23	1.6500	1.7200	1.6330	1.710000	+3.012%	300,502	-57.310%
2021-09-22	1.6100	1.7100	1.6100	1.660000	+3.106%	257,337	-56.024%
2021-09-21	1.6100	1.6400	1.5600	1.610000	+1.899%	185,654	-54.658%
2021-09-20	1.6000	1.6450	1.5600	1.580000	-5.952%	203,671	-53.797%
2021-09-17	1.6600	1.6900	1.6100	1.680000	+1.205%	206,721	-56.548%
2021-09-16	1.7100	1.7100	1.6400	1.660000	-1.190%	167,356	-56.024%
2021-09-15	1.7500	1.7500	1.6650	1.680000	+1.818%	117,742	-56.548%
2021-09-14	1.7600	1.7900	1.6500	1.650000	-6.780%	283,368	-55.758%
2021-09-13	1.7900	1.8102	1.7250	1.770000	+1.143%	176,607	-58.757%
2021-09-10	1.8100	1.8200	1.7500	1.750000	-2.778%	83,778	-58.286%
2021-09-09	1.7400	1.8399	1.7200	1.800000	+1.695%	211,662	-59.444%
2021-09-08	1.8300	1.8600	1.7100	1.770000	-3.804%	292,846	-58.757%
2021-09-07	1.9100	1.9100	1.8050	1.840000	-3.158%	259,780	-60.326%
2021-09-03	1.9400	1.9440	1.8650	1.900000	-1.042%	213,017	-61.579%
2021-09-02	1.8900	1.9850	1.8815	1.920000	+0.524%	222,633	-61.979%
2021-09-01	1.9300	1.9500	1.8700	1.910000	+0.526%	207,133	-61.780%
2021-08-31	1.9200	1.9800	1.9000	1.900000	-1.554%	277,696	-61.579%
2021-08-30	2.0200	2.0200	1.9100	1.930000	-2.030%	400,405	-62.176%
2021-08-27	1.9550	2.0399	1.9050	1.970000	+1.546%	729,847	-62.944%
2021-08-26	1.8500	2.0500	1.8500	1.940000	+11.494%	1,771,691	-62.371%
2021-08-25	1.7200	1.8000	1.7010	1.740000	+1.754%	226,690	-58.046%
2021-08-24	1.6300	1.7300	1.6300	1.710000	+4.908%	202,912	-57.310%
2021-08-23	1.6200	1.6800	1.6100	1.630000	+1.242%	394,825	-55.215%
2021-08-20	1.6100	1.6600	1.6000	1.610000	-1.227%	206,178	-54.658%
2021-08-19	1.7000	1.7300	1.5800	1.630000	-6.322%	605,890	-55.215%
2021-08-18	1.6400	1.8200	1.5712	1.740000	+9.434%	697,270	-58.046%
2021-08-17	1.6700	1.6700	1.5900	1.590000	-4.790%	625,398	-54.088%
2021-08-16	1.7500	1.7500	1.6600	1.670000	-6.704%	363,757	-56.287%
2021-08-13	1.8100	1.8100	1.7900	1.790000	-2.717%	318,149	-59.218%
2021-08-12	1.9400	1.9400	1.8200	1.840000	-5.155%	227,212	-60.326%
2021-08-11	1.8900	1.9700	1.8250	1.940000	+3.743%	415,442	-62.371%
2021-08-10	1.9900	1.9900	1.8250	1.870000	-4.592%	259,759	-60.963%
2021-08-09	1.8600	2.0000	1.8159	1.960000	+3.704%	467,893	-62.755%
2021-08-06	1.7900	1.9795	1.7400	1.890000	+5.587%	656,260	-61.376%
2021-08-05	1.7500	1.8499	1.7400	1.790000	+0.562%	522,979	-59.218%
2021-08-04	1.8500	1.9100	1.7700	1.780000	-3.784%	422,071	-58.989%
2021-08-03	1.8700	1.9000	1.7800	1.850000	-0.538%	228,295	-60.541%
2021-08-02	1.8400	1.9300	1.8300	1.860000	+1.639%	258,896	-60.753%
2021-07-30	1.9400	1.9600	1.8300	1.830000	-7.107%	292,146	-60.109%
2021-07-29	1.8800	2.0200	1.8600	1.970000	+5.914%	374,568	-62.944%
2021-07-28	1.8200	1.8800	1.8200	1.860000	+3.911%	232,776	-60.753%
2021-07-27	1.8700	1.8700	1.7500	1.790000	-5.291%	370,753	-59.218%
2021-07-26	1.8700	1.9100	1.8200	1.890000	+1.070%	252,431	-61.376%
2021-07-23	1.9300	1.9300	1.8400	1.870000	-2.094%	245,151	-60.963%
2021-07-22	1.9700	1.9700	1.8622	1.910000	-2.551%	299,735	-61.780%
2021-07-21	1.8500	2.0100	1.8500	1.960000	+4.255%	250,778	-62.755%
2021-07-20	1.8900	1.9300	1.8450	1.880000	-1.053%	449,465	-61.170%
2021-07-19	1.8400	1.9300	1.8005	1.900000	+2.151%	529,426	-61.579%
2021-07-16	1.9600	1.9700	1.8250	1.860000	-3.627%	446,034	-60.753%
2021-07-15	1.9200	1.9900	1.8500	1.930000	0.000%	453,451	-62.176%
2021-07-14	2.0500	2.0700	1.9200	1.930000	-3.980%	495,664	-62.176%
2021-07-13	2.0800	2.1199	2.0000	2.010000	-3.365%	347,696	-63.682%
2021-07-12	2.1300	2.1350	2.0350	2.080000	-3.256%	300,005	-64.904%
2021-07-09	2.1600	2.1800	2.0400	2.150000	0.000%	501,954	-66.047%
2021-07-08	2.0000	2.1500	1.9450	2.150000	+6.173%	823,165	-66.047%
2021-07-07	2.1700	2.1750	2.0250	2.025000	-2.644%	746,340	-63.951%

document.getElementById("S13vB0").onerror = function(){this.style.display='none';}; .dark-mode .K8Tsqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K8Tsqk{ color: #333333; background-color: white; border: 2px solid #333333; }RNWKRealNetworks Incstock NASDAQ

RNWK
RealNetworks Inc
stock NASDAQ