RealNetworks Inc (RNWK)
4.90
-0.24 -4.67%
NASDAQ
Apr 9, 20:00
USD
RealNetworks Price:
4.90 for April 9, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1997.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| April 9, 2021 | 5.111 | 5.23 | 4.77 | 4.90 | 594291.0 |
| April 8, 2021 | 4.93 | 5.292 | 4.87 | 5.14 | 721742.0 |
| April 7, 2021 | 4.82 | 5.08 | 4.76 | 4.86 | 742721.0 |
| April 6, 2021 | 4.90 | 5.060 | 4.57 | 4.91 | 920712.0 |
| April 5, 2021 | 4.63 | 5.000 | 4.42 | 4.98 | 969254.0 |
| April 1, 2021 | 4.26 | 4.87 | 4.26 | 4.63 | 910488.0 |
| March 31, 2021 | 4.22 | 4.48 | 4.21 | 4.25 | 305944.0 |
| March 30, 2021 | 4.16 | 4.26 | 4.02 | 4.14 | 635294.0 |
| March 29, 2021 | 4.53 | 4.56 | 4.13 | 4.22 | 548441.0 |
| March 26, 2021 | 4.70 | 4.70 | 4.16 | 4.52 | 661687.0 |
| March 25, 2021 | 4.12 | 4.705 | 4.060 | 4.64 | 1.068M |
| March 24, 2021 | 5.23 | 5.30 | 4.250 | 4.28 | 1.393M |
| March 23, 2021 | 6.01 | 6.17 | 4.81 | 4.94 | 1.674M |
| March 22, 2021 | 6.55 | 6.62 | 5.95 | 6.01 | 740678.0 |
| March 19, 2021 | 5.90 | 6.40 | 5.73 | 6.35 | 952565.0 |
| March 18, 2021 | 6.62 | 6.63 | 5.78 | 5.91 | 1.127M |
| March 17, 2021 | 6.23 | 6.60 | 6.07 | 6.35 | 866668.0 |
| March 16, 2021 | 6.18 | 6.66 | 5.537 | 6.35 | 3.374M |
| March 15, 2021 | 5.252 | 6.14 | 5.04 | 5.93 | 2.268M |
| March 12, 2021 | 4.82 | 5.25 | 4.70 | 5.25 | 950523.0 |
| March 11, 2021 | 4.56 | 4.99 | 4.56 | 4.85 | 963623.0 |
| March 10, 2021 | 4.26 | 4.63 | 4.25 | 4.55 | 887247.0 |
| March 9, 2021 | 4.27 | 4.42 | 4.11 | 4.30 | 718232.0 |
| March 8, 2021 | 4.00 | 4.339 | 3.82 | 4.19 | 1.176M |
| March 5, 2021 | 4.35 | 4.38 | 3.41 | 3.78 | 1.850M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Activision Blizzard Inc | 95.78 |
| Avid Technology Inc | 22.21 |
| Take-Two Interactive Software Inc | 184.02 |
Price Range, Past 5 Years
| Minimum | 0.42 | Mar 18 2020 |
| Maximum | 6.35 | Mar 16 2021 |
| Average | 3.035 |
Price Related Metrics
| PS Ratio | 1.593 |
| Price to Book Value | 4.099 |
| Earnings Yield | -2.45% |
| Market Cap | 189.15M |
News
SAFR® from RealNetworks Launches Version 3.4 Featuring Passive Liveness Detection & Anti-Spoofing
Globe Newswire 04/06 10:30 ET
Globe Newswire 04/06 10:30 ET
RealNetworks Announces Inducement Awards Pursuant to NASDAQ Listing Rule 5635(c)(4)
PR Newswire 03/17 16:01 ET
PR Newswire 03/17 16:01 ET
trivago and The Goodyear among consumer gainers; Globalstar among losers
SA Breaking News 02/22 12:00 ET
SA Breaking News 02/22 12:00 ET
RealNetworks Announces Fourth Quarter And Full Year 2020 Financial Results
PR Newswire 02/10 16:01 ET
PR Newswire 02/10 16:01 ET
RealNetworks to Release Fourth Quarter and Full Year 2020 Results on February 10th
PR Newswire 01/27 09:00 ET
PR Newswire 01/27 09:00 ET
GameStop leads consumer gainers; Lumber Liquidators and Globalstar among losers
SA Breaking News 01/22 12:00 ET
SA Breaking News 01/22 12:00 ET
Advertisement
