Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
EVSV	Enviro-Serv. Inc.
WTII	Water Technologies Int...
GDTK	GDT Tek Inc.
DNAD	Dna Dynamics, Inc.
MXAM	Maxam Gold Corp.
MELY	Microelectronics Techn...

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
GOFF	Goff Corp.
GNIN	Green Innovations Ltd.
TALK	iTalk, Inc.
GLDN	Gold Dynamics Corp.
OLIE	Olie Inc.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Realnetworks, Inc (RNWK)

Watch the video to learn about the probability of Realnetworks, Inc (RNWK) Chart Signal as of May 18 2013

Hotstocked Precision will calculate the probabilities of Realnetworks, Inc (RNWK)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for RealNetworks Inc. (RNWK)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/17/13	7.57	7.57	7.43	7.52	67,730	-0.01	-0.13%	7.52	508.1 k	351
05/16/13	7.41	7.55	7.39	7.53	18,767	0.08	1.07%	7.53	140.74 k	108
05/15/13	7.33	7.50	7.33	7.45	53,232	0.10	1.36%	7.45	395.52 k	322
05/14/13	7.27	7.37	7.26	7.35	288,810	0.07	0.96%	7.35	2.12 m	1,538
05/13/13	7.316	7.335	7.25	7.28	115,113	-0.04	-0.55%	7.28	837.55 k	678
05/10/13	7.35	7.35	7.25	7.32	148,989	-0.01	-0.14%	7.32	1.09 m	631
05/09/13	7.34	7.40	7.27	7.33	69,100	-0.04	-0.54%	7.33	506.2 k	379
05/08/13	7.29	7.40	7.26	7.37	42,964	0.08	1.10%	7.37	316.03 k	246
05/07/13	7.33	7.35	7.2001	7.29	213,298	0.00	0.00%	7.29	1.55 m	693
05/06/13	7.43	7.44	7.21	7.29	82,687	-0.16	-2.15%	7.29	604.41 k	452
05/03/13	7.53	7.53	7.37	7.45	62,257	0.03	0.40%	7.45	463.61 k	338
05/02/13	7.44	7.46	7.30	7.42	55,030	0.06	0.82%	7.42	405.69 k	312
05/01/13	7.65	7.75	7.34	7.36	99,667	-0.34	-4.42%	7.36	743.63 k	577
04/30/13	7.60	7.76	7.46	7.70	35,550	0.12	1.58%	7.70	273.89 k	170
04/29/13	7.75	7.75	7.40	7.58	40,066	-0.17	-2.19%	7.58	303.83 k	235
04/26/13	7.73	7.80	7.65	7.75	63,732	0.00	0.00%	7.75	492.62 k	334
04/25/13	7.64	7.82	7.62	7.75	102,006	0.11	1.44%	7.75	793.89 k	493
04/24/13	7.61	7.68	7.58	7.64	36,115	0.08	1.06%	7.64	275.35 k	231
04/23/13	7.47	7.6383	7.45	7.56	23,844	0.17	2.30%	7.56	179.47 k	178
04/22/13	7.40	7.47	7.32	7.39	38,710	-0.03	-0.40%	7.39	286.69 k	221
04/19/13	7.32	7.53	7.306	7.42	50,620	0.09	1.23%	7.42	373.55 k	312
04/18/13	7.37	7.40	7.28	7.33	34,317	0.01	0.14%	7.33	251.42 k	220
04/17/13	7.32	7.40	7.31	7.32	44,594	-0.08	-1.08%	7.32	326.58 k	354
04/16/13	7.36	7.43	7.25	7.40	47,623	0.12	1.65%	7.40	350.16 k	305
04/15/13	7.60	7.62	7.229	7.28	52,387	-0.33	-4.34%	7.28	384.72 k	344
04/12/13	7.55	7.61	7.50	7.61	20,164	0.02	0.26%	7.61	152.65 k	101
04/11/13	7.62	7.71	7.58	7.59	37,206	-0.06	-0.78%	7.59	284.1 k	264
04/10/13	7.43	7.65	7.37	7.65	50,858	0.23	3.10%	7.65	385.32 k	336
04/09/13	7.41	7.45	7.32	7.42	32,952	0.00	0.00%	7.42	244.25 k	240
04/08/13	7.45	7.45	7.33	7.42	22,673	0.01	0.13%	7.42	167.6 k	122
04/05/13	7.36	7.48	7.32	7.41	58,309	-0.08	-1.07%	7.41	431.96 k	491
04/04/13	7.54	7.58	7.46	7.49	75,970	-0.06	-0.79%	7.49	570.94 k	289
04/03/13	7.56	7.60	7.5101	7.55	51,269	0.02	0.27%	7.55	387.31 k	321
04/02/13	7.72	7.75	7.47	7.53	90,448	-0.18	-2.33%	7.53	689.4 k	567
04/01/13	7.71	7.76	7.70	7.71	71,995	0.00	0.00%	7.71	555.14 k	528
03/28/13	7.73	7.77	7.70	7.71	44,280	0.01	0.13%	7.71	341.54 k	164
03/27/13	7.73	7.765	7.70	7.70	9,814	-0.10	-1.28%	7.70	75.75 k	66
03/26/13	7.85	7.85	7.80	7.80	20,893	0.01	0.13%	7.80	163.16 k	171
03/25/13	7.78	7.82	7.72	7.79	17,562	0.05	0.65%	7.79	136.82 k	134
03/22/13	7.90	8.01	7.72	7.74	65,289	-0.16	-2.03%	7.74	507.65 k	314
03/21/13	7.73	7.93	7.70	7.90	66,395	0.13	1.67%	7.90	521.45 k	382
03/20/13	7.78	7.83	7.70	7.77	32,421	0.03	0.39%	7.77	251.44 k	201
03/19/13	7.72	7.7671	7.70	7.74	34,884	0.04	0.52%	7.74	269.12 k	187
03/18/13	7.72	7.73	7.695	7.70	21,689	-0.07	-0.90%	7.70	167.1 k	135
03/15/13	7.62	7.78	7.57	7.77	148,311	0.15	1.97%	7.77	1.14 m	560
03/14/13	7.65	7.66	7.47	7.62	67,085	-0.05	-0.65%	7.62	505.94 k	386
03/13/13	7.65	7.69	7.52	7.67	76,171	0.05	0.66%	7.67	581.33 k	516
03/12/13	7.70	7.78	7.60	7.62	45,637	-0.12	-1.55%	7.62	348.56 k	362
03/11/13	7.72	7.83	7.70	7.74	34,747	-0.03	-0.39%	7.74	269.2 k	234
03/08/13	7.80	7.83	7.69	7.77	86,350	0.04	0.52%	7.77	669.26 k	530
03/07/13	7.72	7.79	7.63	7.73	51,774	-0.01	-0.13%	7.73	399.09 k	313
03/06/13	7.65	7.78	7.45	7.74	91,352	0.10	1.31%	7.74	695.42 k	616
03/05/13	7.43	7.66	7.41	7.64	64,245	0.23	3.10%	7.64	484.65 k	405
03/04/13	7.43	7.50	7.36	7.41	85,668	-0.06	-0.80%	7.41	635.78 k	473
03/01/13	7.20	7.47	7.19	7.47	91,698	0.20	2.75%	7.47	676.29 k	554
02/28/13	7.38	7.45	7.24	7.27	200,521	-0.12	-1.62%	7.27	1.47 m	1,532
02/27/13	7.53	7.57	7.37	7.39	66,377	-0.15	-1.99%	7.39	493.72 k	426
02/26/13	7.69	7.78	7.41	7.54	162,423	-0.11	-1.44%	7.54	1.23 m	1,262
02/25/13	7.84	7.84	7.60	7.65	59,119	-0.18	-2.30%	7.65	455.64 k	357
02/22/13	7.84	7.91	7.66	7.83	100,238	0.04	0.51%	7.83	780.29 k	596
02/21/13	7.74	7.80	7.66	7.79	43,108	0.03	0.39%	7.79	332.96 k	278
02/20/13	7.77	7.82	7.76	7.76	68,399	-0.03	-0.39%	7.76	531.94 k	269
02/19/13	7.83	7.91	7.72	7.79	80,491	-0.04	-0.51%	7.79	629.5 k	275

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.