RealNetworks, Inc. - Price History
Stock symbol RNWK is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for RNWK (RealNetworks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.73 | $0.73 |
| June 2023 | $0.73 | $0.73 |
| May 2023 | $0.73 | $0.73 |
| April 2023 | $0.73 | $0.73 |
| March 2023 | $0.73 | $0.73 |
| February 2023 | $0.73 | $0.73 |
| January 2023 | $0.73 | $0.73 |
| December 2022 | $0.73 | $0.73 |
| November 2022 | $0.72 | $0.72 |
| October 2022 | $0.71 | $0.71 |
| September 2022 | $0.69 | $0.69 |
| August 2022 | $0.69 | $0.69 |
| July 2022 | $0.69 | $0.69 |
| June 2022 | $0.63 | $0.63 |
| May 2022 | $0.61 | $0.61 |
| April 2022 | $0.50 | $0.50 |
| March 2022 | $0.58 | $0.58 |
| February 2022 | $0.65 | $0.65 |
| January 2022 | $0.83 | $0.83 |
| December 2021 | $0.98 | $0.98 |
| November 2021 | $1.21 | $1.21 |
| October 2021 | $1.61 | $1.61 |
| September 2021 | $1.59 | $1.59 |
| August 2021 | $1.90 | $1.90 |
| July 2021 | $1.83 | $1.83 |
| June 2021 | $2.33 | $2.33 |
| May 2021 | $2.38 | $2.38 |
| April 2021 | $2.60 | $2.60 |
| March 2021 | $4.25 | $4.25 |
| February 2021 | $4.37 | $4.37 |
| January 2021 | $2.22 | $2.22 |
| December 2020 | $1.56 | $1.56 |
| November 2020 | $1.56 | $1.56 |
| October 2020 | $1.40 | $1.40 |
| September 2020 | $1.22 | $1.22 |
| August 2020 | $1.30 | $1.30 |
| July 2020 | $1.55 | $1.55 |
| June 2020 | $1.30 | $1.30 |
| May 2020 | $1.85 | $1.85 |
| April 2020 | $0.75 | $0.75 |
| March 2020 | $0.73 | $0.73 |
| February 2020 | $1.03 | $1.03 |
| January 2020 | $1.39 | $1.39 |
| December 2019 | $1.20 | $1.20 |
| November 2019 | $1.42 | $1.42 |
| October 2019 | $1.62 | $1.62 |
| September 2019 | $1.66 | $1.66 |
| August 2019 | $1.61 | $1.61 |
| July 2019 | $1.54 | $1.54 |
| June 2019 | $1.90 | $1.90 |
| May 2019 | $1.87 | $1.87 |
| April 2019 | $2.60 | $2.60 |
| March 2019 | $3.11 | $3.11 |
| February 2019 | $3.31 | $3.31 |
| January 2019 | $2.64 | $2.64 |
| December 2018 | $2.31 | $2.31 |
| November 2018 | $2.58 | $2.58 |
| October 2018 | $2.11 | $2.11 |
| September 2018 | $2.94 | $2.94 |
| August 2018 | $3.20 | $3.20 |
| July 2018 | $3.59 | $3.59 |
| June 2018 | $3.70 | $3.70 |
| May 2018 | $3.55 | $3.55 |
| April 2018 | $3.57 | $3.57 |
| March 2018 | $3.06 | $3.06 |
| February 2018 | $2.78 | $2.78 |
| January 2018 | $3.10 | $3.10 |
| December 2017 | $3.42 | $3.42 |
| November 2017 | $4.18 | $4.18 |
| October 2017 | $4.72 | $4.72 |
| September 2017 | $4.80 | $4.80 |
| August 2017 | $3.99 | $3.99 |
| July 2017 | $4.35 | $4.35 |
| June 2017 | $4.33 | $4.33 |
| May 2017 | $4.15 | $4.15 |
| April 2017 | $4.57 | $4.57 |
| March 2017 | $4.84 | $4.84 |
| February 2017 | $4.90 | $4.90 |
| January 2017 | $5.35 | $5.35 |
| December 2016 | $4.86 | $4.86 |
| November 2016 | $4.68 | $4.68 |
| October 2016 | $4.46 | $4.46 |
| September 2016 | $4.46 | $4.46 |
| August 2016 | $4.79 | $4.79 |
| July 2016 | $4.33 | $4.33 |
| June 2016 | $4.31 | $4.31 |
| May 2016 | $4.30 | $4.30 |
| April 2016 | $4.56 | $4.56 |
| March 2016 | $4.06 | $4.06 |
| February 2016 | $3.90 | $3.90 |
| January 2016 | $3.62 | $3.62 |
| December 2015 | $4.25 | $4.25 |
| November 2015 | $4.14 | $4.14 |
| October 2015 | $3.88 | $3.88 |
| September 2015 | $4.09 | $4.09 |
| August 2015 | $4.33 | $4.33 |
| July 2015 | $4.68 | $4.68 |
| June 2015 | $5.41 | $5.41 |
| May 2015 | $5.57 | $5.57 |
| April 2015 | $6.57 | $6.57 |
| March 2015 | $6.73 | $6.73 |
| February 2015 | $7.11 | $7.11 |
| January 2015 | $7.03 | $7.03 |
| December 2014 | $7.04 | $7.04 |
| November 2014 | $7.01 | $7.01 |
| October 2014 | $6.90 | $6.90 |
| September 2014 | $6.95 | $6.95 |
| August 2014 | $7.70 | $7.70 |
| July 2014 | $7.52 | $7.52 |
| June 2014 | $7.63 | $7.63 |
| May 2014 | $7.69 | $7.69 |
| April 2014 | $7.54 | $7.54 |
| March 2014 | $7.58 | $7.58 |
| February 2014 | $7.51 | $7.51 |
| January 2014 | $7.28 | $7.28 |
| December 2013 | $7.55 | $7.55 |
| November 2013 | $7.79 | $7.79 |
| October 2013 | $7.67 | $7.67 |
| September 2013 | $8.55 | $8.55 |
| August 2013 | $7.65 | $7.65 |
| July 2013 | $7.87 | $7.87 |
| June 2013 | $7.56 | $7.56 |
| May 2013 | $7.26 | $7.26 |
| April 2013 | $7.70 | $7.70 |
| March 2013 | $7.71 | $7.71 |
| February 2013 | $7.27 | $7.27 |
| January 2013 | $7.66 | $7.66 |
| December 2012 | $7.56 | $7.56 |
| November 2012 | $7.27 | $7.27 |
| October 2012 | $7.57 | $7.57 |
| September 2012 | $8.32 | $8.32 |
| August 2012 | $7.94 | $7.94 |
| July 2012 | $7.76 | $7.76 |
| June 2012 | $8.64 | $8.64 |
| May 2012 | $8.85 | $8.85 |
| April 2012 | $9.57 | $9.57 |
| March 2012 | $9.94 | $9.94 |
| February 2012 | $10.15 | $10.15 |
| January 2012 | $10.21 | $10.21 |
| December 2011 | $7.50 | $7.50 |
| November 2011 | $7.59 | $7.59 |
| October 2011 | $9.76 | $9.76 |
| September 2011 | $8.43 | $8.43 |
| August 2011 | $9.25 | $9.25 |
| July 2011 | $9.09 | $13.52 |
| June 2011 | $9.14 | $13.60 |
| May 2011 | $10.06 | $14.96 |
| April 2011 | $9.95 | $14.80 |
| March 2011 | $10 | $14.88 |
| February 2011 | $10.32 | $15.36 |
| January 2011 | $10.11 | $15.04 |
| December 2010 | $11.29 | $16.80 |
| November 2010 | $9.19 | $13.68 |
| October 2010 | $8.07 | $12 |
| September 2010 | $8.76 | $13.04 |
| August 2010 | $7.29 | $10.84 |
| July 2010 | $8.93 | $13.28 |
| June 2010 | $8.87 | $13.20 |
| May 2010 | $9.68 | $14.40 |
| April 2010 | $11.16 | $16.60 |
| March 2010 | $12.99 | $19.32 |
| February 2010 | $12.37 | $18.40 |
| January 2010 | $11.35 | $16.88 |
| December 2009 | $9.97 | $14.84 |
| November 2009 | $8.79 | $13.08 |
| October 2009 | $9.60 | $14.28 |
| September 2009 | $10 | $14.88 |
| August 2009 | $9.52 | $14.16 |
| July 2009 | $7.80 | $11.60 |
| June 2009 | $8.04 | $11.96 |
| May 2009 | $6.88 | $10.24 |
| April 2009 | $6.61 | $9.84 |
| March 2009 | $6.26 | $9.32 |
| February 2009 | $6.18 | $9.20 |
| January 2009 | $7.58 | $11.28 |
| December 2008 | $9.49 | $14.12 |
| November 2008 | $10.22 | $15.20 |
| October 2008 | $11.51 | $17.12 |
| September 2008 | $13.66 | $20.32 |
| August 2008 | $17.82 | $26.52 |
| July 2008 | $18.47 | $27.48 |
| June 2008 | $17.74 | $26.40 |
| May 2008 | $19.63 | $29.20 |
| April 2008 | $16.56 | $24.64 |
| March 2008 | $15.41 | $22.92 |
| February 2008 | $15.73 | $23.40 |
| January 2008 | $15.67 | $23.32 |
| December 2007 | $16.37 | $24.36 |
| November 2007 | $16.59 | $24.68 |
| October 2007 | $19.52 | $29.04 |
| September 2007 | $18.23 | $27.12 |
| August 2007 | $16.75 | $24.92 |
| July 2007 | $19.14 | $28.48 |
| June 2007 | $21.97 | $32.68 |
| May 2007 | $22.77 | $33.88 |
| April 2007 | $20.30 | $30.20 |
| March 2007 | $21.10 | $31.40 |
| February 2007 | $22.26 | $33.12 |
| January 2007 | $28.69 | $42.68 |
| December 2006 | $29.41 | $43.76 |
| November 2006 | $30.94 | $46.04 |
| October 2006 | $29.52 | $43.92 |
| September 2006 | $28.53 | $42.44 |
| August 2006 | $29.65 | $44.12 |
| July 2006 | $26.89 | $40 |
| June 2006 | $28.77 | $42.80 |
| May 2006 | $25.92 | $38.56 |
| April 2006 | $26.94 | $40.08 |
| March 2006 | $22.18 | $33 |
| February 2006 | $21.13 | $31.44 |
| January 2006 | $21.64 | $32.20 |
| December 2005 | $20.86 | $31.04 |
| November 2005 | $23.26 | $34.60 |
| October 2005 | $20.97 | $31.20 |
| September 2005 | $15.35 | $22.84 |
| August 2005 | $14.49 | $21.56 |
| July 2005 | $13.36 | $19.88 |
| June 2005 | $13.34 | $19.84 |
| May 2005 | $13.74 | $20.44 |
| April 2005 | $16.56 | $24.64 |
| March 2005 | $15.54 | $23.12 |
| February 2005 | $16.83 | $25.04 |
| January 2005 | $16.32 | $24.28 |
| December 2004 | $17.80 | $26.48 |
| November 2004 | $16.94 | $25.20 |
| October 2004 | $13.04 | $19.40 |
| September 2004 | $12.53 | $18.64 |
| August 2004 | $13.36 | $19.88 |
| July 2004 | $15.16 | $22.56 |
| June 2004 | $18.39 | $27.36 |
| May 2004 | $16.16 | $24.04 |
| April 2004 | $15.30 | $22.76 |
| March 2004 | $16.13 | $24 |
| February 2004 | $15.30 | $22.76 |
| January 2004 | $15.03 | $22.36 |
| December 2003 | $15.35 | $22.84 |
| November 2003 | $16.05 | $23.88 |
| October 2003 | $17.88 | $26.60 |
| September 2003 | $17.42 | $25.92 |
| August 2003 | $16.99 | $25.28 |
| July 2003 | $15.46 | $23 |
| June 2003 | $18.17 | $27.04 |
| May 2003 | $21.40 | $31.84 |
| April 2003 | $13.79 | $20.52 |
| March 2003 | $11.10 | $16.52 |
| February 2003 | $11.16 | $16.60 |
| January 2003 | $9.57 | $14.24 |
| December 2002 | $10.24 | $15.24 |
| November 2002 | $10.38 | $15.44 |
| October 2002 | $9.44 | $14.04 |
| September 2002 | $9.71 | $14.44 |
| August 2002 | $12.31 | $18.32 |
| July 2002 | $11.02 | $16.40 |
| June 2002 | $10.94 | $16.28 |
| May 2002 | $22.85 | $34 |
| April 2002 | $18.90 | $28.12 |
| March 2002 | $18.87 | $28.08 |
| February 2002 | $14.65 | $21.80 |
| January 2002 | $17.50 | $26.04 |
| December 2001 | $15.97 | $23.76 |
| November 2001 | $17.69 | $26.32 |
| October 2001 | $15.24 | $22.68 |
| September 2001 | $13.07 | $19.44 |
| August 2001 | $19.63 | $29.20 |
| July 2001 | $18.87 | $28.08 |
| June 2001 | $31.59 | $47 |
| May 2001 | $29.60 | $44.04 |
| April 2001 | $24.73 | $36.80 |
| March 2001 | $18.99 | $28.25 |
| February 2001 | $19.33 | $28.75 |
| January 2001 | $27.39 | $40.75 |
| December 2000 | $23.36 | $34.75 |
| November 2000 | $33.44 | $49.75 |
| October 2000 | $55.37 | $82.38 |
| September 2000 | $106.87 | $159 |
| August 2000 | $130.90 | $194.75 |
| July 2000 | $114.10 | $169.75 |
| June 2000 | $135.94 | $202.25 |
| May 2000 | $97.63 | $145.25 |
| April 2000 | $131.74 | $196 |
| March 2000 | $151.23 | $225 |
| February 2000 | $189.04 | $281.25 |
| January 2000 | $211.30 | $314.38 |
| December 1999 | $161.73 | $240.63 |
| November 1999 | $187.52 | $279 |
| October 1999 | $147.45 | $219.38 |
| September 1999 | $140.56 | $209.13 |
| August 1999 | $109.89 | $163.50 |
| July 1999 | $102.59 | $152.63 |
| June 1999 | $92.59 | $137.75 |
| May 1999 | $95.28 | $141.75 |
| April 1999 | $148.88 | $221.50 |
| March 1999 | $82.13 | $122.19 |
| February 1999 | $47.14 | $70.13 |
| January 1999 | $47.60 | $70.82 |
| December 1998 | $24.11 | $35.88 |
| November 1998 | $25.54 | $38 |
| October 1998 | $22.64 | $33.69 |
| September 1998 | $23.31 | $34.69 |
| August 1998 | $13.28 | $19.75 |
| July 1998 | $19.95 | $29.69 |
| June 1998 | $25.08 | $37.32 |
| May 1998 | $15.55 | $23.13 |
| April 1998 | $22.81 | $33.94 |
| March 1998 | $19.49 | $29 |
| February 1998 | $10.08 | $15 |
| January 1998 | $10.08 | $15 |
| December 1997 | $9.33 | $13.88 |
| November 1997 | $10.33 | $15.38 |
RNWK
Price: $0.73
52 week price:
Earnings Per Share: -0.05 USD
P/E Ratio: -5.05
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 26799
Ebitda: -17.8 millionMarket Capitalization: 34.4 million