RealNetworks Inc. Common Stockのデータ

RealNetworks Inc. Common Stockの基本情報

名前 RealNetworks Inc. Common Stock
ティッカー RNWK
国 United States
上場年 1997.0
セクター Technology

RealNetworks Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.06 3.6 4.04 3.68 1346300.0 3.68
2021-02-12 4.23 3.28 3.65 4.14 2051400.0 4.14
2021-02-11 3.79 3.4 3.75 3.63 1707500.0 3.63
2021-02-10 3.16 2.71 3.1 3.12 1839600.0 3.12
2021-02-09 3.23 2.93 2.95 3.04 1173100.0 3.04
2021-02-08 3.1 2.82 3.03 2.85 878000.0 2.85
2021-02-05 3.0 2.52 2.57 2.97 1588600.0 2.97
2021-02-04 2.63 2.4 2.4 2.53 974200.0 2.53
2021-02-03 2.56 2.36 2.4 2.43 1336000.0 2.43
2021-02-02 2.31 2.2 2.2 2.31 402000.0 2.31
2021-02-01 2.29 2.15 2.22 2.21 526800.0 2.21
2021-01-29 2.3 2.04 2.05 2.22 908000.0 2.22
2021-01-28 2.4 1.9 2.1 2.0 1642600.0 2.0
2021-01-27 2.3 2.04 2.27 2.1 907700.0 2.1
2021-01-26 2.63 2.2 2.58 2.34 1521300.0 2.34
2021-01-25 2.56 2.12 2.12 2.54 2921300.0 2.54
2021-01-22 2.27 1.86 1.89 2.14 4602000.0 2.14
2021-01-21 1.8 1.68 1.71 1.75 2315200.0 1.75
2021-01-20 1.68 1.6 1.62 1.65 302400.0 1.65
2021-01-19 1.65 1.56 1.64 1.6 274000.0 1.6
2021-01-15 1.72 1.61 1.7 1.62 156000.0 1.62
2021-01-14 1.78 1.66 1.7 1.71 242600.0 1.71
2021-01-13 1.72 1.65 1.68 1.7 82700.0 1.7
2021-01-12 1.73 1.63 1.73 1.63 167400.0 1.63
2021-01-11 1.73 1.6 1.65 1.71 102200.0 1.71
2021-01-08 1.79 1.66 1.73 1.68 159200.0 1.68
2021-01-07 1.79 1.71 1.74 1.73 121800.0 1.73
2021-01-06 1.88 1.67 1.68 1.72 894400.0 1.72
2021-01-05 1.73 1.53 1.57 1.67 242300.0 1.67
2021-01-04 1.61 1.5 1.58 1.57 112700.0 1.57
2020-12-31 1.63 1.53 1.62 1.56 237800.0 1.56
2020-12-30 1.63 1.54 1.63 1.56 163600.0 1.56
2020-12-29 1.75 1.5 1.6 1.54 721100.0 1.54
2020-12-28 1.54 1.42 1.5 1.45 192200.0 1.45
2020-12-24 1.53 1.43 1.49 1.47 37300.0 1.47
2020-12-23 1.53 1.38 1.38 1.49 183400.0 1.49
2020-12-22 1.44 1.38 1.42 1.39 126900.0 1.39
2020-12-21 1.45 1.39 1.44 1.41 82200.0 1.41
2020-12-18 1.48 1.43 1.43 1.43 79100.0 1.43
2020-12-17 1.53 1.43 1.49 1.43 121700.0 1.43
2020-12-16 1.55 1.47 1.55 1.48 104400.0 1.48
2020-12-15 1.56 1.49 1.55 1.54 110600.0 1.54
2020-12-14 1.59 1.53 1.59 1.55 55100.0 1.55
2020-12-11 1.6 1.52 1.58 1.55 68400.0 1.55
2020-12-10 1.6 1.52 1.58 1.58 83900.0 1.58
2020-12-09 1.6 1.46 1.49 1.55 309900.0 1.55
2020-12-08 1.55 1.43 1.5 1.47 167200.0 1.47
2020-12-07 1.57 1.46 1.56 1.5 121600.0 1.5
2020-12-04 1.6 1.51 1.59 1.55 119800.0 1.55
2020-12-03 1.6 1.5 1.52 1.58 78100.0 1.58
2020-12-02 1.58 1.44 1.53 1.58 119500.0 1.58
2020-12-01 1.6 1.55 1.58 1.56 63800.0 1.56
2020-11-30 1.6 1.48 1.57 1.56 192700.0 1.56
2020-11-27 1.6 1.54 1.6 1.57 92500.0 1.57
2020-11-25 1.58 1.49 1.52 1.58 167900.0 1.58
2020-11-24 1.55 1.43 1.5 1.53 174200.0 1.53
2020-11-23 1.5 1.45 1.48 1.49 104300.0 1.49
2020-11-20 1.51 1.32 1.35 1.46 209400.0 1.46
2020-11-19 1.39 1.32 1.35 1.36 46800.0 1.36
2020-11-18 1.41 1.3 1.41 1.36 132300.0 1.36
2020-11-17 1.41 1.38 1.4 1.39 121800.0 1.39
2020-11-16 1.43 1.35 1.35 1.4 408200.0 1.4
2020-11-13 1.32 1.24 1.27 1.3 148000.0 1.3
2020-11-12 1.3 1.26 1.29 1.26 103700.0 1.26
2020-11-11 1.33 1.24 1.3 1.3 204800.0 1.3
2020-11-10 1.27 1.23 1.23 1.24 105600.0 1.24
2020-11-09 1.3 1.23 1.24 1.23 147300.0 1.23
2020-11-06 1.27 1.22 1.25 1.24 244000.0 1.24
2020-11-05 1.34 1.24 1.34 1.26 278100.0 1.26
2020-11-04 1.4 1.22 1.32 1.31 828100.0 1.31
2020-11-03 1.56 1.44 1.44 1.53 523400.0 1.53
2020-11-02 1.46 1.39 1.45 1.43 172200.0 1.43
2020-10-30 1.54 1.39 1.53 1.4 420000.0 1.4
2020-10-29 1.57 1.5 1.57 1.55 359900.0 1.55
2020-10-28 1.74 1.57 1.73 1.61 1390300.0 1.61
2020-10-27 2.0 1.63 1.63 1.8 8131500.0 1.8
2020-10-26 1.68 1.63 1.65 1.65 259500.0 1.65
2020-10-23 1.66 1.58 1.59 1.65 117300.0 1.65
2020-10-22 1.66 1.54 1.57 1.59 369100.0 1.59
2020-10-21 1.6 1.54 1.55 1.56 110000.0 1.56
2020-10-20 1.6 1.48 1.6 1.52 163100.0 1.52
2020-10-19 1.59 1.53 1.58 1.55 71700.0 1.55
2020-10-16 1.65 1.55 1.55 1.58 149300.0 1.58
2020-10-15 1.6 1.45 1.56 1.58 527700.0 1.58
2020-10-14 1.72 1.38 1.38 1.62 3258400.0 1.62
2020-10-13 1.4 1.36 1.37 1.38 58200.0 1.38
2020-10-12 1.45 1.36 1.38 1.36 176800.0 1.36
2020-10-09 1.43 1.36 1.4 1.37 172500.0 1.37
2020-10-08 1.49 1.39 1.43 1.41 329800.0 1.41
2020-10-07 1.47 1.39 1.44 1.39 376500.0 1.39
2020-10-06 1.62 1.29 1.29 1.49 2176900.0 1.49
2020-10-05 1.34 1.25 1.28 1.32 216400.0 1.32
2020-10-02 1.31 1.24 1.26 1.29 95100.0 1.29
2020-10-01 1.3 1.22 1.23 1.27 175800.0 1.27
2020-09-30 1.25 1.21 1.21 1.22 44800.0 1.22
2020-09-29 1.25 1.2 1.21 1.21 56000.0 1.21
2020-09-28 1.24 1.2 1.21 1.23 31100.0 1.23
2020-09-25 1.24 1.16 1.17 1.19 39800.0 1.19
2020-09-24 1.22 1.16 1.19 1.18 79000.0 1.18
2020-09-23 1.26 1.18 1.25 1.19 90500.0 1.19
2020-09-22 1.25 1.21 1.23 1.24 46900.0 1.24
2020-09-21 1.27 1.21 1.24 1.21 70100.0 1.21
2020-09-18 1.33 1.27 1.33 1.29 102800.0 1.29
2020-09-17 1.33 1.26 1.28 1.3 67800.0 1.3
2020-09-16 1.36 1.31 1.33 1.31 62500.0 1.31
2020-09-15 1.35 1.29 1.3 1.34 138200.0 1.34
2020-09-14 1.31 1.28 1.3 1.3 39700.0 1.3
2020-09-11 1.31 1.26 1.3 1.3 69300.0 1.3
2020-09-10 1.32 1.24 1.25 1.31 307700.0 1.31
2020-09-09 1.25 1.21 1.24 1.24 92100.0 1.24
2020-09-08 1.24 1.17 1.22 1.24 102300.0 1.24
2020-09-04 1.27 1.12 1.26 1.24 260600.0 1.24
2020-09-03 1.3 1.23 1.28 1.23 295100.0 1.23
2020-09-02 1.33 1.28 1.29 1.32 118900.0 1.32
2020-09-01 1.34 1.29 1.32 1.29 133800.0 1.29
2020-08-31 1.35 1.28 1.32 1.3 133000.0 1.3
2020-08-28 1.36 1.3 1.31 1.33 79500.0 1.33
2020-08-27 1.34 1.26 1.29 1.3 262600.0 1.3
2020-08-26 1.36 1.3 1.36 1.3 244200.0 1.3
2020-08-25 1.52 1.3 1.41 1.35 3495500.0 1.35
2020-08-24 1.32 1.23 1.28 1.27 311500.0 1.27
2020-08-21 1.31 1.23 1.31 1.28 415500.0 1.28
2020-08-20 1.35 1.27 1.3 1.31 238000.0 1.31
2020-08-19 1.37 1.28 1.35 1.29 275300.0 1.29
2020-08-18 1.4 1.33 1.37 1.35 201000.0 1.35
2020-08-17 1.44 1.37 1.42 1.38 296100.0 1.38
2020-08-14 1.43 1.38 1.38 1.41 331000.0 1.41
2020-08-13 1.45 1.39 1.42 1.42 187300.0 1.42
2020-08-12 1.42 1.31 1.33 1.42 654900.0 1.42
2020-08-11 1.45 1.32 1.41 1.32 618000.0 1.32
2020-08-10 1.46 1.37 1.46 1.42 555500.0 1.42
2020-08-07 1.51 1.43 1.46 1.43 651100.0 1.43
2020-08-06 1.81 1.5 1.8 1.53 1801800.0 1.53
2020-08-05 1.78 1.69 1.73 1.74 2252100.0 1.74
2020-08-04 1.75 1.65 1.67 1.72 706900.0 1.72
2020-08-03 1.73 1.53 1.55 1.71 905300.0 1.71
2020-07-31 1.57 1.5 1.57 1.55 337400.0 1.55
2020-07-30 1.56 1.48 1.52 1.55 220800.0 1.55
2020-07-29 1.6 1.53 1.55 1.56 198300.0 1.56
2020-07-28 1.56 1.48 1.52 1.54 214300.0 1.54
2020-07-27 1.56 1.48 1.52 1.5 157700.0 1.5
2020-07-24 1.57 1.47 1.53 1.52 273200.0 1.52
2020-07-23 1.59 1.48 1.56 1.53 376200.0 1.53
2020-07-22 1.7 1.57 1.65 1.58 619600.0 1.58
2020-07-21 1.67 1.61 1.63 1.67 517200.0 1.67
2020-07-20 1.63 1.45 1.51 1.63 882100.0 1.63
2020-07-17 1.53 1.34 1.37 1.51 1100400.0 1.51
2020-07-16 1.39 1.26 1.36 1.37 428200.0 1.37
2020-07-15 1.4 1.24 1.28 1.32 1143100.0 1.32
2020-07-14 1.29 1.14 1.2 1.26 905400.0 1.26
2020-07-13 1.33 1.21 1.3 1.25 1358200.0 1.25
2020-07-10 1.37 1.29 1.37 1.3 1100500.0 1.3
2020-07-09 1.44 1.33 1.43 1.37 1114400.0 1.37
2020-07-08 1.57 1.37 1.53 1.46 3448500.0 1.46
2020-07-07 1.88 1.31 1.34 1.59 15302200.0 1.59
2020-07-06 1.34 1.26 1.3 1.34 357600.0 1.34
2020-07-02 1.31 1.24 1.27 1.27 327800.0 1.27
2020-07-01 1.3 1.24 1.29 1.27 282000.0 1.27
2020-06-30 1.31 1.24 1.31 1.3 274300.0 1.3
2020-06-29 1.36 1.24 1.29 1.28 432800.0 1.28
2020-06-26 1.36 1.25 1.35 1.25 505500.0 1.25
2020-06-25 1.39 1.26 1.31 1.37 555300.0 1.37
2020-06-24 1.36 1.2 1.34 1.26 784900.0 1.26
2020-06-23 1.42 1.3 1.39 1.34 635900.0 1.34
2020-06-22 1.43 1.32 1.4 1.36 420700.0 1.36
2020-06-19 1.47 1.34 1.46 1.43 755400.0 1.43
2020-06-18 1.66 1.27 1.29 1.46 4836000.0 1.46
2020-06-17 1.43 1.29 1.36 1.32 410900.0 1.32
2020-06-16 1.4 1.23 1.35 1.36 745200.0 1.36
2020-06-15 1.31 1.12 1.23 1.3 708000.0 1.3
2020-06-12 1.41 1.19 1.4 1.23 1149500.0 1.23
2020-06-11 1.51 1.28 1.5 1.3 1429900.0 1.3
2020-06-10 1.72 1.54 1.65 1.62 843800.0 1.62
2020-06-09 1.64 1.55 1.62 1.59 626700.0 1.59
2020-06-08 1.7 1.55 1.6 1.68 775100.0 1.68
2020-06-05 1.73 1.5 1.63 1.52 1181900.0 1.52
2020-06-04 1.83 1.52 1.54 1.6 1497600.0 1.6
2020-06-03 1.71 1.47 1.54 1.58 1453900.0 1.58
2020-06-02 1.76 1.39 1.73 1.46 2325600.0 1.46
2020-06-01 1.9 1.67 1.88 1.73 1069800.0 1.73
2020-05-29 2.02 1.64 2.02 1.85 2480900.0 1.85
2020-05-28 2.24 1.76 1.77 1.96 9237700.0 1.96
2020-05-27 1.84 1.23 1.25 1.73 7430100.0 1.73
2020-05-26 1.22 1.17 1.2 1.2 1138200.0 1.2
2020-05-22 1.18 1.11 1.14 1.14 1092700.0 1.14
2020-05-21 1.2 1.13 1.16 1.16 474200.0 1.16
2020-05-20 1.2 1.11 1.2 1.16 579300.0 1.16
2020-05-19 1.25 1.11 1.24 1.16 1228900.0 1.16
2020-05-18 1.27 1.14 1.22 1.18 2366800.0 1.18
2020-05-15 1.35 0.94 0.98 1.04 4762500.0 1.04
2020-05-14 1.0 0.9 0.99 0.96 584600.0 0.96
2020-05-13 0.94 0.83 0.88 0.89 405800.0 0.89
2020-05-12 0.86 0.8 0.84 0.82 171500.0 0.82
2020-05-11 0.91 0.86 0.89 0.86 180700.0 0.86
2020-05-08 0.9 0.76 0.87 0.89 391500.0 0.89
2020-05-07 1.05 0.77 0.78 0.88 1623400.0 0.88
2020-05-06 0.81 0.76 0.79 0.81 189600.0 0.81
2020-05-05 0.8 0.71 0.76 0.76 92000.0 0.76
2020-05-04 0.77 0.69 0.74 0.73 104900.0 0.73
2020-05-01 0.82 0.72 0.77 0.72 71800.0 0.72
2020-04-30 0.83 0.73 0.81 0.75 226600.0 0.75
2020-04-29 0.81 0.78 0.8 0.79 191500.0 0.79
2020-04-28 0.81 0.78 0.79 0.79 176500.0 0.79
2020-04-27 0.83 0.78 0.83 0.8 122900.0 0.8
2020-04-24 0.82 0.8 0.8 0.8 21600.0 0.8
2020-04-23 0.83 0.77 0.83 0.79 60000.0 0.79
2020-04-22 0.82 0.76 0.8 0.8 55100.0 0.8
2020-04-21 0.81 0.78 0.8 0.78 21800.0 0.78
2020-04-20 0.83 0.78 0.8 0.78 79600.0 0.78
2020-04-17 0.83 0.76 0.83 0.8 80000.0 0.8
2020-04-16 0.83 0.8 0.82 0.82 67800.0 0.82
2020-04-15 0.83 0.76 0.82 0.82 43600.0 0.82
2020-04-14 0.84 0.73 0.75 0.82 252800.0 0.82
2020-04-13 0.75 0.7 0.74 0.71 46300.0 0.71
2020-04-09 0.75 0.71 0.75 0.73 122600.0 0.73
2020-04-08 0.73 0.67 0.73 0.71 67800.0 0.71
2020-04-07 0.74 0.67 0.71 0.71 64800.0 0.71
2020-04-06 0.71 0.65 0.71 0.67 62400.0 0.67
2020-04-03 0.75 0.66 0.67 0.69 37400.0 0.69
2020-04-02 0.69 0.6 0.67 0.64 66400.0 0.64
2020-04-01 0.79 0.6 0.75 0.64 102700.0 0.64
2020-03-31 0.79 0.71 0.77 0.73 61400.0 0.73
2020-03-30 0.83 0.73 0.83 0.73 145800.0 0.73
2020-03-27 0.84 0.74 0.74 0.77 146200.0 0.77
2020-03-26 0.76 0.55 0.55 0.7 203100.0 0.7
2020-03-25 0.58 0.5 0.53 0.53 186200.0 0.53
2020-03-24 0.55 0.46 0.54 0.46 171000.0 0.46
2020-03-23 0.57 0.5 0.54 0.5 98600.0 0.5
2020-03-20 0.58 0.46 0.5 0.48 111000.0 0.48
2020-03-19 0.58 0.42 0.5 0.54 91100.0 0.54
2020-03-18 0.47 0.32 0.47 0.42 345700.0 0.42
2020-03-17 0.68 0.4 0.53 0.45 775300.0 0.45
2020-03-16 0.84 0.41 0.84 0.53 417700.0 0.53
2020-03-13 0.84 0.69 0.84 0.7 103500.0 0.7
2020-03-12 0.9 0.69 0.81 0.69 72000.0 0.69
2020-03-11 1.13 0.61 1.13 0.78 495000.0 0.78
2020-03-10 1.26 1.0 1.0 1.1 68600.0 1.1
2020-03-09 1.08 0.95 1.07 0.95 104800.0 0.95
2020-03-06 1.23 0.96 1.08 1.1 99400.0 1.1
2020-03-05 1.07 1.0 1.03 1.05 42800.0 1.05
2020-03-04 1.03 1.01 1.02 1.01 15000.0 1.01
2020-03-03 1.05 1.0 1.0 1.03 9800.0 1.03
2020-03-02 1.08 1.03 1.04 1.03 11500.0 1.03
2020-02-28 1.09 0.96 1.04 1.03 28700.0 1.03
2020-02-27 1.09 1.0 1.0 1.07 27300.0 1.07
2020-02-26 1.2 1.0 1.16 1.03 37500.0 1.03
2020-02-25 1.25 1.11 1.19 1.12 58900.0 1.12
2020-02-24 1.28 1.17 1.23 1.21 40500.0 1.21
2020-02-21 1.27 1.24 1.24 1.26 45900.0 1.26
2020-02-20 1.27 1.25 1.25 1.26 101600.0 1.26
2020-02-19 1.26 1.2 1.2 1.24 282300.0 1.24
2020-02-18 1.3 1.2 1.26 1.23 94300.0 1.23