RealNetworks - 22 Year Stock Price History | RNWK

Historical daily share price chart and data for RealNetworks since 1997 adjusted for splits. The latest closing stock price for RealNetworks as of November 21, 2019 is 1.40.
  • The all-time high RealNetworks stock closing price was 373.80 on February 10, 2000.
  • The RealNetworks 52-week high stock price is 3.41, which is 143.6% above the current share price.
  • The RealNetworks 52-week low stock price is 1.31, which is 6.4% below the current share price.
  • The average RealNetworks stock price for the last 52 weeks is 2.18.
RealNetworks Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 2.1647 2.4200 3.3600 1.3200 1.4000 -39.39%
2018 3.0776 3.3800 3.7100 1.8600 2.3100 -32.46%
2017 4.4989 4.8000 5.4200 3.4200 3.4200 -29.63%
2016 4.3290 4.2200 5.0600 3.2200 4.8600 14.35%
2015 5.4416 7.0100 7.2300 3.7500 4.2500 -39.63%
2014 7.3795 7.5500 7.9700 6.1300 7.0400 -6.75%
2013 7.6344 7.5000 8.8500 6.9600 7.5500 -0.13%
2012 8.5298 7.6600 11.1900 6.8000 7.5600 0.80%
2011 12.2659 16.6800 16.6800 6.9300 7.5000 -55.36%
2010 15.0890 15.7200 21.4400 10.4400 16.8000 13.21%
2009 12.2590 14.4000 17.3200 8.0000 14.8400 5.10%
2008 22.9537 23.8400 30.4000 12.2800 14.1200 -42.04%
2007 30.6761 43.1600 44.5600 22.2400 24.3600 -44.33%
2006 39.4833 30.1200 47.7600 29.6000 43.7600 40.98%
2005 24.8032 26.1600 35.5600 19.3784 31.0400 17.22%
2004 23.2903 22.6000 28.2400 18.3600 26.4800 15.94%
2003 22.9500 15.6000 36.6000 12.8800 22.8400 49.87%
2002 21.7228 24.4000 36.4000 11.3200 15.2400 -35.86%
2001 32.2451 31.7520 59.5200 13.3600 23.7600 -31.63%
2000 180.1990 232.0000 373.8000 22.2520 34.7520 -85.56%
1999 169.3488 38.8800 355.6000 37.0000 240.6000 570.57%
1998 28.7833 14.2500 47.7500 13.8800 35.8800 158.50%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $0.055B $0.070B
RealNetworks, Inc. is a leading provider of branded software products and services that enable the creation and real-time delivery and playback ofaudio, video, text, animation and other media content over the Internet andintranets on both a live and on-demand basis. RealNetworks' products andservices include its RealSystem G2, a streaming media solution that includes RealNetworks' popular RealAudio and RealVideo technology, an electronic commerce Web site from which RealNetworks distributes, sells and promotes streaming media products, services and programming.
Stock Name Country Market Cap PE Ratio
PayPal Holdings (PYPL) United States $123.232B 47.49
Workday (WDAY) United States $38.051B 0.00
Square (SQ) United States $28.518B 474.07
Twitter (TWTR) United States $22.856B 51.65
Veeva Systems (VEEV) United States $22.529B 102.86
Snap (SNAP) United States $21.224B 0.00
Splunk (SPLK) United States $18.867B 0.00
Atlassian (TEAM) United Kingdom $15.356B 0.00
Twilio (TWLO) United States $14.127B 0.00
Paycom Software (PAYC) United States $13.986B 88.37
LINE (LN) Japan $11.456B 0.00
StoneCo (STNE) Brazil $10.011B 66.91
COUPA SOFTWARE (COUP) United States $9.267B 0.00
Nice (NICE) Israel $9.212B 34.85
F5 Networks (FFIV) United States $8.772B 17.49
Zendesk (ZEN) United States $8.690B 0.00
Ceridian HCM Holding (CDAY) United States $8.446B 225.62
MongoDB (MDB) United States $7.940B 0.00
Alteryx (AYX) United States $6.783B 5211.50
HubSpot (HUBS) United States $6.471B 0.00
Anaplan (PLAN) United States $6.433B 0.00
Paylocity Holding (PCTY) United States $6.087B 113.75
Avalara (AVLR) United States $6.059B 0.00
SolarWinds (SWI) United States $5.968B 26.64
Smartsheet (SMAR) United States $5.191B 0.00
J2 Global (JCOM) United States $4.711B 15.06
Chegg (CHGG) United States $4.436B 122.23
Kingdee Software Group (KGDEY) China $4.184B 0.00
Pivotal Software (PVTL) United States $4.128B 0.00
New Relic (NEWR) United States $3.926B 0.00
Five9 (FIVN) United States $3.897B 335.79
AppFolio (APPF) United States $3.518B 106.49
SOPHOS GP (SPHHF) United Kingdom $3.397B 0.00
BLACKLINE INC (BL) United States $2.954B 0.00
Appian (APPN) United States $2.925B 0.00
Everbridge (EVBG) United States $2.879B 0.00
Mimecast (MIME) United Kingdom $2.730B 0.00
Tenable Holdings (TENB) United States $2.699B 0.00
Rapid7 (RPD) United States $2.691B 0.00
Cloudera (CLDR) United States $2.497B 0.00
Box (BOX) United States $2.390B 0.00
8x8 Inc (EGHT) United States $2.022B 0.00
Instructure (INST) United States $1.992B 0.00
Workiva (WK) United States $1.977B 0.00
Sogou (SOGO) China $1.965B 21.83
PagerDuty (PD) United States $1.926B 0.00
Zuora (ZUO) United States $1.704B 0.00
Covetrus (CVET) United States $1.654B 0.00
NIC (EGOV) United States $1.525B 29.97
Capitol Acquisition III (CISN) United States $1.515B 12.91
2U (TWOU) United States $1.440B 0.00
Linx S.A (LINX) Brazil $1.328B 0.00
TIAN GE INTERAC (TGRVF) China $1.097B 0.00
Model N (MODN) United States $1.020B 0.00
Arco Platform (ARCE) Brazil $0.994B 99.88
Upland Software (UPLD) United States $0.951B 25.11
Materialise (MTLS) Belgium $0.896B 1711.00
Qutoutiao (QTT) China $0.844B 0.00
Evolent Health (EVH) United States $0.820B 0.00
Benefitfocus (BNFT) United States $0.763B 0.00
ONESPAN INC (OSPN) United States $0.751B 39.72
Digital Turbine (APPS) United States $0.720B 64.54
I3 Verticals (IIIV) United States $0.623B 43.00
MobileIron (MOBL) United States $0.518B 0.00
Cheetah Mobile (CMCM) China $0.496B 2.72
Aurora Mobile (JG) China $0.483B 0.00
Domo (DOMO) United States $0.468B 0.00
Jiayin Group (JFIN) China $0.412B 0.00
Rubicon Project (RUBI) United States $0.411B 0.00
VirnetX Holding Corp (VHC) United States $0.409B 0.00
Inseego (INSG) United States $0.402B 0.00
Majesco (MJCO) United States $0.378B 62.64
MeetMe (MEET) United States $0.350B 15.25
MiX Telematics (MIXT) South Africa $0.275B 15.06
Rimini Street (RMNI) United States $0.268B 30.69
EGain (EGAN) United States $0.241B 46.47
Arlo Technologies (ARLO) United States $0.209B 0.00
Castlight Health, Inc (CSLT) United States $0.208B 0.00
Synchronoss Technologies (SNCR) United States $0.199B 0.00
HASH LABS INC (HLAB) United States $0.132B 0.00
SharpSpring (SHSP) United States $0.117B 0.00
CYREN (CYRN) Israel $0.088B 0.00
GRIDSUM HOLDING (GSUM) China $0.070B 0.00
Audioeye (AEYE) United States $0.054B 0.00
Finjan Holdings (FNJN) United States $0.051B 0.00
MIND C.T.I (MNDO) Israel $0.046B 8.92
Pareteum (TEUM) United States $0.042B 0.00
One Stop Systems (OSS) United States $0.037B 32.86
Support (SPRT) United States $0.035B 8.41
Waitr Holdings (WTRH) United States $0.029B 0.00
Powerbridge Technologies (PBTS) China $0.024B 0.00
Alliance MMA (WORX) United States $0.021B 0.00
Wireless Ronin Technologies (CREX) United States $0.016B 0.00
Live Ventures (LIVE) United States $0.015B 6.78
BroadVision (BVSN) United States $0.014B 0.00
NXT-ID (NXTD) United States $0.014B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.009B 0.00
Shiftpixy (PIXY) United States $0.009B 0.00
WPCS (DCAR) United States $0.003B 0.00
SAFE-T GRP-ADR (SFET) Israel $0.000B 0.00